| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | MYR | 18.32 | 18.32 | 17.86 | 18.04 | 18.04 | -0.3 (-1.64%) | 751,200 |
| 24 Jun 2024 | MYR | 17.92 | 18.34 | 17.78 | 18.34 | 18.34 | +0.42 (+2.34%) | 408,100 |
| 21 Jun 2024 | MYR | 17.62 | 18.08 | 17.62 | 17.92 | 17.92 | +0.1 (+0.56%) | 1,137,100 |
| 20 Jun 2024 | MYR | 17.74 | 17.86 | 17.56 | 17.82 | 17.82 | -0.04 (-0.22%) | 832,200 |
| 19 Jun 2024 | MYR | 17.84 | 17.9 | 17.84 | 17.86 | 17.86 | -0.04 (-0.22%) | 583,800 |
| 18 Jun 2024 | MYR | 17.66 | 18 | 17.66 | 17.9 | 17.9 | +0.24 (+1.36%) | 94,100 |
| 14 Jun 2024 | MYR | 18 | 18 | 17.52 | 17.66 | 17.66 | -0.34 (-1.89%) | 862,000 |
| 13 Jun 2024 | MYR | 18.04 | 18.2 | 17.94 | 18 | 18 | -0.12 (-0.66%) | 175,100 |
| 12 Jun 2024 | MYR | 18.4 | 18.4 | 18.06 | 18.12 | 18.12 | -0.16 (-0.88%) | 656,600 |
| 11 Jun 2024 | MYR | 18.38 | 18.4 | 18.18 | 18.28 | 18.28 | -0.1 (-0.54%) | 363,600 |
| 10 Jun 2024 | MYR | 18.5 | 18.5 | 18.28 | 18.38 | 18.38 | +0.1 (+0.55%) | 158,200 |
| 7 Jun 2024 | MYR | 18.38 | 18.54 | 18.22 | 18.28 | 18.28 | 0.0 (0.0%) | 457,100 |
| 6 Jun 2024 | MYR | 18.3 | 18.8 | 18.12 | 18.28 | 18.28 | +0.08 (+0.44%) | 456,900 |
| 5 Jun 2024 | MYR | 18.2 | 18.46 | 18.12 | 18.2 | 18.2 | -0.02 (-0.11%) | 294,600 |
| 4 Jun 2024 | MYR | 18.3 | 18.6 | 18.04 | 18.22 | 18.22 | -0.04 (-0.22%) | 969,400 |
| 31 May 2024 | MYR | 18.32 | 18.32 | 18.22 | 18.26 | 18.26 | +0.06 (+0.33%) | 2,467,900 |
| 30 May 2024 | MYR | 18.24 | 18.3 | 18.2 | 18.2 | 18.2 | -0.08 (-0.44%) | 332,400 |
| 29 May 2024 | MYR | 18.34 | 18.36 | 18.2 | 18.28 | 18.28 | -0.02 (-0.11%) | 759,800 |
| 28 May 2024 | MYR | 18.4 | 18.4 | 18.24 | 18.3 | 18.3 | -0.02 (-0.11%) | 778,200 |
| 27 May 2024 | MYR | 18.36 | 18.48 | 18.12 | 18.32 | 18.32 | -0.02 (-0.11%) | 1,024,500 |
| 24 May 2024 | MYR | 18.34 | 18.48 | 18.24 | 18.34 | 18.34 | +0.02 (+0.11%) | 427,000 |
| 23 May 2024 | MYR | 18.16 | 18.4 | 18.08 | 18.32 | 18.32 | +0.02 (+0.11%) | 904,100 |
| 21 May 2024 | MYR | 18.48 | 18.48 | 18.2 | 18.3 | 18.3 | 0.0 (0.0%) | 742,600 |
| 20 May 2024 | MYR | 18.2 | 18.36 | 18.1 | 18.3 | 18.3 | +0.1 (+0.55%) | 568,300 |
| 17 May 2024 | MYR | 18.18 | 18.4 | 18.18 | 18.2 | 18.2 | +0.08 (+0.44%) | 578,900 |
| 16 May 2024 | MYR | 18.08 | 18.12 | 17.96 | 18.12 | 18.12 | +0.02 (+0.11%) | 353,500 |
| 15 May 2024 | MYR | 18.1 | 18.24 | 18.08 | 18.1 | 18.1 | -0.02 (-0.11%) | 1,445,900 |
| 14 May 2024 | MYR | 18.04 | 18.2 | 18.04 | 18.12 | 18.12 | 0.0 (0.0%) | 624,000 |
| 13 May 2024 | MYR | 17.92 | 18.2 | 17.92 | 18.12 | 18.12 | +0.06 (+0.33%) | 204,900 |
| 10 May 2024 | MYR | 18.26 | 18.26 | 17.96 | 18.06 | 18.06 | -0.2 (-1.10%) | 217,700 |
