| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2022 | MYR | 16.88 | 17 | 16.66 | 16.8 | 16.8 | -0.18 (-1.06%) | 1,402,300 |
| 24 Nov 2022 | MYR | 16.84 | 17.04 | 16.84 | 16.98 | 16.98 | +0.08 (+0.47%) | 640,400 |
| 23 Nov 2022 | MYR | 16.64 | 17 | 16.64 | 16.9 | 16.9 | +0.08 (+0.48%) | 254,900 |
| 22 Nov 2022 | MYR | 17.18 | 17.18 | 16.76 | 16.82 | 16.82 | -0.1 (-0.59%) | 141,100 |
| 21 Nov 2022 | MYR | 17 | 17.2 | 16.7 | 16.92 | 16.92 | -0.14 (-0.82%) | 636,300 |
| 17 Nov 2022 | MYR | 16.8 | 17.12 | 16.8 | 17.06 | 17.06 | +0.2 (+1.19%) | 567,200 |
| 16 Nov 2022 | MYR | 16.84 | 16.96 | 16.82 | 16.86 | 16.86 | +0.02 (+0.12%) | 575,000 |
| 15 Nov 2022 | MYR | 16.9 | 16.9 | 16.82 | 16.84 | 16.84 | -0.1 (-0.59%) | 362,500 |
| 14 Nov 2022 | MYR | 16.94 | 17.02 | 16.9 | 16.94 | 16.94 | -0.06 (-0.35%) | 1,104,900 |
| 11 Nov 2022 | MYR | 17.02 | 17.16 | 16.96 | 17 | 17 | +0.04 (+0.24%) | 1,042,400 |
| 10 Nov 2022 | MYR | 16.88 | 17 | 16.88 | 16.96 | 16.96 | -0.02 (-0.12%) | 815,400 |
| 9 Nov 2022 | MYR | 17 | 17.02 | 16.86 | 16.98 | 16.98 | -0.02 (-0.12%) | 459,800 |
| 8 Nov 2022 | MYR | 17.2 | 17.2 | 16.96 | 17 | 17 | 0.0 (0.0%) | 507,800 |
| 7 Nov 2022 | MYR | 17.06 | 17.16 | 16.96 | 17 | 17 | -0.1 (-0.58%) | 873,400 |
| 4 Nov 2022 | MYR | 16.94 | 17.3 | 16.88 | 17.1 | 17.1 | +0.16 (+0.94%) | 649,900 |
| 3 Nov 2022 | MYR | 17.18 | 17.18 | 16.86 | 16.94 | 16.94 | -0.06 (-0.35%) | 417,200 |
| 2 Nov 2022 | MYR | 17 | 17.18 | 16.96 | 17 | 17 | +0.02 (+0.12%) | 754,100 |
| 1 Nov 2022 | MYR | 17.1 | 17.1 | 16.98 | 16.98 | 16.98 | -0.12 (-0.70%) | 310,000 |
| 31 Oct 2022 | MYR | 16.76 | 17.38 | 16.76 | 17.1 | 17.1 | +0.02 (+0.12%) | 1,091,400 |
| 28 Oct 2022 | MYR | 17 | 17.14 | 16.9 | 17.08 | 17.08 | -0.08 (-0.47%) | 915,400 |
| 27 Oct 2022 | MYR | 16.96 | 17.16 | 16.92 | 17.16 | 17.16 | +0.2 (+1.18%) | 802,900 |
| 26 Oct 2022 | MYR | 16.96 | 17 | 16.86 | 16.96 | 16.96 | 0.0 (0.0%) | 511,300 |
| 25 Oct 2022 | MYR | 17.06 | 17.28 | 16.8 | 16.96 | 16.96 | -0.24 (-1.40%) | 493,000 |
| 21 Oct 2022 | MYR | 17 | 17.2 | 16.7 | 17.2 | 17.2 | +0.2 (+1.18%) | 267,800 |
| 20 Oct 2022 | MYR | 16.9 | 17.04 | 16.66 | 17 | 17 | 0.0 (0.0%) | 1,316,500 |
| 19 Oct 2022 | MYR | 16.46 | 17 | 16.4 | 17 | 17 | +0.54 (+3.28%) | 1,755,000 |
| 18 Oct 2022 | MYR | 16.5 | 16.54 | 16.26 | 16.46 | 16.46 | -0.04 (-0.24%) | 1,352,200 |
| 17 Oct 2022 | MYR | 16.38 | 16.54 | 16.36 | 16.5 | 16.5 | +0.12 (+0.73%) | 402,400 |
| 14 Oct 2022 | MYR | 16.04 | 16.42 | 16.04 | 16.38 | 16.38 | +0.24 (+1.49%) | 717,900 |
| 13 Oct 2022 | MYR | 16.12 | 16.22 | 16 | 16.14 | 16.14 | +0.04 (+0.25%) | 1,097,000 |
