| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | MYR | 16.92 | 17.14 | 16.8 | 17.08 | 17.08 | +0.16 (+0.95%) | 304,800 |
| 18 May 2023 | MYR | 16.86 | 17.06 | 16.76 | 16.92 | 16.92 | +0.02 (+0.12%) | 129,400 |
| 17 May 2023 | MYR | 16.8 | 17.04 | 16.8 | 16.9 | 16.9 | +0.08 (+0.48%) | 192,800 |
| 16 May 2023 | MYR | 16.8 | 16.9 | 16.74 | 16.82 | 16.82 | +0.02 (+0.12%) | 231,800 |
| 15 May 2023 | MYR | 16.8 | 16.86 | 16.76 | 16.8 | 16.8 | -0.06 (-0.36%) | 684,500 |
| 12 May 2023 | MYR | 17.08 | 17.08 | 16.76 | 16.86 | 16.86 | -0.12 (-0.71%) | 244,100 |
| 11 May 2023 | MYR | 16.84 | 17.08 | 16.84 | 16.98 | 16.98 | +0.1 (+0.59%) | 271,900 |
| 10 May 2023 | MYR | 17.04 | 17.04 | 16.8 | 16.88 | 16.88 | -0.02 (-0.12%) | 209,700 |
| 9 May 2023 | MYR | 16.92 | 16.96 | 16.82 | 16.9 | 16.9 | -0.02 (-0.12%) | 203,700 |
| 8 May 2023 | MYR | 16.9 | 17.02 | 16.9 | 16.92 | 16.92 | +0.02 (+0.12%) | 238,400 |
| 5 May 2023 | MYR | 17 | 17 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 180,400 |
| 3 May 2023 | MYR | 17.2 | 17.2 | 16.8 | 16.9 | 16.9 | -0.32 (-1.86%) | 364,000 |
| 2 May 2023 | MYR | 16.98 | 17.48 | 16.78 | 17.22 | 17.22 | +0.32 (+1.89%) | 590,100 |
| 28 Apr 2023 | MYR | 16.9 | 16.96 | 16.76 | 16.9 | 16.9 | 0.0 (0.0%) | 138,000 |
| 27 Apr 2023 | MYR | 16.74 | 16.98 | 16.74 | 16.9 | 16.9 | 0.0 (0.0%) | 43,900 |
| 26 Apr 2023 | MYR | 16.98 | 16.98 | 16.72 | 16.9 | 16.9 | -0.08 (-0.47%) | 461,400 |
| 25 Apr 2023 | MYR | 16.9 | 17 | 16.78 | 16.98 | 16.98 | +0.22 (+1.31%) | 354,700 |
| 20 Apr 2023 | MYR | 16.96 | 16.96 | 16.7 | 16.76 | 16.76 | -0.16 (-0.95%) | 126,600 |
| 19 Apr 2023 | MYR | 16.9 | 16.96 | 16.76 | 16.92 | 16.92 | +0.02 (+0.12%) | 260,400 |
| 18 Apr 2023 | MYR | 16.76 | 16.94 | 16.66 | 16.9 | 16.9 | 0.0 (0.0%) | 131,300 |
| 17 Apr 2023 | MYR | 16.78 | 16.92 | 16.76 | 16.9 | 16.9 | -0.06 (-0.35%) | 199,000 |
| 14 Apr 2023 | MYR | 16.8 | 16.98 | 16.8 | 16.96 | 16.96 | +0.16 (+0.95%) | 142,800 |
| 13 Apr 2023 | MYR | 16.96 | 16.96 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 623,300 |
| 12 Apr 2023 | MYR | 17 | 17 | 16.72 | 16.8 | 16.8 | -0.18 (-1.06%) | 266,800 |
| 11 Apr 2023 | MYR | 16.8 | 16.98 | 16.76 | 16.98 | 16.98 | +0.18 (+1.07%) | 293,700 |
| 10 Apr 2023 | MYR | 16.62 | 16.86 | 16.52 | 16.8 | 16.8 | +0.16 (+0.96%) | 188,200 |
| 7 Apr 2023 | MYR | 16.7 | 16.72 | 16.64 | 16.64 | 16.64 | -0.14 (-0.83%) | 358,600 |
| 6 Apr 2023 | MYR | 16.76 | 16.8 | 16.62 | 16.78 | 16.78 | +0.08 (+0.48%) | 1,238,100 |
| 5 Apr 2023 | MYR | 16.6 | 16.7 | 16.56 | 16.7 | 16.7 | +0.14 (+0.85%) | 1,131,700 |
| 4 Apr 2023 | MYR | 16.58 | 16.68 | 16.54 | 16.56 | 16.56 | -0.02 (-0.12%) | 546,900 |
