| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | MYR | 17.02 | 17.02 | 16.8 | 16.8 | 16.8 | -0.22 (-1.29%) | 424,200 |
| 21 Feb 2023 | MYR | 16.96 | 17.08 | 16.96 | 17.02 | 17.02 | +0.06 (+0.35%) | 236,200 |
| 20 Feb 2023 | MYR | 17.22 | 17.26 | 16.96 | 16.96 | 16.96 | -0.26 (-1.51%) | 227,300 |
| 17 Feb 2023 | MYR | 17.5 | 17.5 | 17.04 | 17.22 | 17.22 | -0.28 (-1.60%) | 366,300 |
| 16 Feb 2023 | MYR | 17.7 | 17.78 | 17.42 | 17.5 | 17.5 | -0.24 (-1.35%) | 489,100 |
| 15 Feb 2023 | MYR | 17.18 | 17.74 | 17.18 | 17.74 | 17.74 | +0.22 (+1.26%) | 693,400 |
| 14 Feb 2023 | MYR | 17.1 | 17.58 | 17 | 17.52 | 17.52 | +0.46 (+2.70%) | 608,600 |
| 13 Feb 2023 | MYR | 17.1 | 17.1 | 16.94 | 17.06 | 17.06 | -0.06 (-0.35%) | 177,300 |
| 10 Feb 2023 | MYR | 16.78 | 17.12 | 16.76 | 17.12 | 17.12 | +0.3 (+1.78%) | 427,100 |
| 9 Feb 2023 | MYR | 16.94 | 16.96 | 16.76 | 16.82 | 16.82 | -0.12 (-0.71%) | 445,000 |
| 8 Feb 2023 | MYR | 16.86 | 17.12 | 16.82 | 16.94 | 16.94 | +0.04 (+0.24%) | 1,816,500 |
| 7 Feb 2023 | MYR | 17.08 | 17.2 | 16.78 | 16.9 | 16.9 | -0.06 (-0.35%) | 812,300 |
| 3 Feb 2023 | MYR | 17.08 | 17.08 | 16.9 | 16.96 | 16.96 | -0.12 (-0.70%) | 299,100 |
| 2 Feb 2023 | MYR | 16.94 | 17.1 | 16.84 | 17.08 | 17.08 | +0.26 (+1.55%) | 793,800 |
| 31 Jan 2023 | MYR | 17.24 | 17.48 | 16.82 | 16.82 | 16.82 | -0.78 (-4.43%) | 1,259,900 |
| 30 Jan 2023 | MYR | 17 | 17.6 | 16.86 | 17.6 | 17.6 | +0.6 (+3.53%) | 866,800 |
| 27 Jan 2023 | MYR | 17.1 | 17.1 | 16.9 | 17 | 17 | -0.06 (-0.35%) | 296,000 |
| 26 Jan 2023 | MYR | 17.06 | 17.06 | 17.04 | 17.06 | 17.06 | -0.02 (-0.12%) | 153,900 |
| 25 Jan 2023 | MYR | 17.28 | 17.3 | 17.04 | 17.08 | 17.08 | -0.2 (-1.16%) | 216,400 |
| 20 Jan 2023 | MYR | 17.28 | 17.28 | 17.14 | 17.28 | 17.28 | 0.0 (0.0%) | 354,600 |
| 19 Jan 2023 | MYR | 17.2 | 17.36 | 17.1 | 17.28 | 17.28 | +0.08 (+0.47%) | 288,700 |
| 18 Jan 2023 | MYR | 17.36 | 17.36 | 17.14 | 17.2 | 17.2 | -0.18 (-1.04%) | 247,900 |
| 17 Jan 2023 | MYR | 17.08 | 17.38 | 16.96 | 17.38 | 17.38 | +0.32 (+1.88%) | 439,500 |
| 16 Jan 2023 | MYR | 16.96 | 17.06 | 16.9 | 17.06 | 17.06 | -0.04 (-0.23%) | 108,400 |
| 13 Jan 2023 | MYR | 16.94 | 17.18 | 16.94 | 17.1 | 17.1 | +0.04 (+0.23%) | 244,000 |
| 12 Jan 2023 | MYR | 17.2 | 17.26 | 17.02 | 17.06 | 17.06 | -0.1 (-0.58%) | 326,100 |
| 11 Jan 2023 | MYR | 17.16 | 17.26 | 17 | 17.16 | 17.16 | 0.0 (0.0%) | 392,800 |
| 10 Jan 2023 | MYR | 17.08 | 17.18 | 16.94 | 17.16 | 17.16 | -0.12 (-0.69%) | 348,000 |
| 9 Jan 2023 | MYR | 17 | 17.3 | 16.98 | 17.28 | 17.28 | +0.28 (+1.65%) | 255,500 |
| 6 Jan 2023 | MYR | 17.04 | 17.12 | 16.84 | 17 | 17 | -0.04 (-0.23%) | 235,600 |
