| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | MYR | 16.1 | 16.26 | 15.92 | 16.1 | 16.1 | 0.0 (0.0%) | 982,200 |
| 11 Oct 2022 | MYR | 16.26 | 16.44 | 15.98 | 16.1 | 16.1 | -0.36 (-2.19%) | 1,369,700 |
| 7 Oct 2022 | MYR | 16.36 | 16.48 | 16.28 | 16.46 | 16.46 | +0.1 (+0.61%) | 684,300 |
| 6 Oct 2022 | MYR | 16.64 | 16.64 | 16.26 | 16.36 | 16.36 | -0.26 (-1.56%) | 417,800 |
| 5 Oct 2022 | MYR | 16.6 | 16.68 | 16.52 | 16.62 | 16.62 | +0.06 (+0.36%) | 647,000 |
| 4 Oct 2022 | MYR | 16.54 | 16.7 | 16.52 | 16.56 | 16.56 | +0.06 (+0.36%) | 366,700 |
| 3 Oct 2022 | MYR | 16.6 | 16.62 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 458,100 |
| 30 Sep 2022 | MYR | 16.36 | 16.6 | 16.36 | 16.5 | 16.5 | +0.1 (+0.61%) | 1,032,800 |
| 29 Sep 2022 | MYR | 16.5 | 16.74 | 16.4 | 16.4 | 16.4 | -0.1 (-0.61%) | 1,065,700 |
| 28 Sep 2022 | MYR | 16.3 | 16.58 | 16.3 | 16.5 | 16.5 | +0.06 (+0.36%) | 624,200 |
| 27 Sep 2022 | MYR | 16.24 | 16.6 | 16.24 | 16.44 | 16.44 | +0.18 (+1.11%) | 683,100 |
| 26 Sep 2022 | MYR | 16.42 | 16.64 | 16.26 | 16.26 | 16.26 | -0.16 (-0.97%) | 692,700 |
| 23 Sep 2022 | MYR | 16.78 | 16.8 | 16.42 | 16.42 | 16.42 | -0.3 (-1.79%) | 382,100 |
| 22 Sep 2022 | MYR | 16.52 | 16.78 | 16.44 | 16.72 | 16.72 | +0.32 (+1.95%) | 441,100 |
| 21 Sep 2022 | MYR | 16.68 | 16.78 | 16.4 | 16.4 | 16.4 | -0.3 (-1.80%) | 688,500 |
| 20 Sep 2022 | MYR | 16.64 | 16.92 | 16.64 | 16.7 | 16.7 | -0.12 (-0.71%) | 796,600 |
| 19 Sep 2022 | MYR | 16.5 | 16.9 | 16.48 | 16.82 | 16.82 | +0.32 (+1.94%) | 721,500 |
| 15 Sep 2022 | MYR | 17.02 | 17.02 | 16.5 | 16.5 | 16.5 | -0.34 (-2.02%) | 2,516,500 |
| 14 Sep 2022 | MYR | 16.82 | 17 | 16.82 | 16.84 | 16.84 | -0.18 (-1.06%) | 1,018,700 |
| 13 Sep 2022 | MYR | 17.1 | 17.1 | 16.98 | 17.02 | 17.02 | +0.06 (+0.35%) | 794,200 |
| 12 Sep 2022 | MYR | 17.1 | 17.1 | 16.94 | 16.96 | 16.96 | -0.14 (-0.82%) | 155,200 |
| 9 Sep 2022 | MYR | 17.1 | 17.2 | 17.08 | 17.1 | 17.1 | +0.04 (+0.23%) | 773,300 |
| 8 Sep 2022 | MYR | 17.06 | 17.12 | 17 | 17.06 | 17.06 | -0.04 (-0.23%) | 1,250,000 |
| 7 Sep 2022 | MYR | 17.06 | 17.2 | 17.06 | 17.1 | 17.1 | +0.04 (+0.23%) | 675,900 |
| 6 Sep 2022 | MYR | 17.06 | 17.28 | 16.94 | 17.06 | 17.06 | 0.0 (0.0%) | 689,600 |
| 5 Sep 2022 | MYR | 17.14 | 17.2 | 17.04 | 17.06 | 17.06 | -0.2 (-1.16%) | 107,400 |
| 2 Sep 2022 | MYR | 17.18 | 17.36 | 17.18 | 17.26 | 17.26 | +0.1 (+0.58%) | 207,800 |
| 1 Sep 2022 | MYR | 17.12 | 17.4 | 16.94 | 17.16 | 17.16 | -0.18 (-1.04%) | 823,300 |
| 30 Aug 2022 | MYR | 17.22 | 17.36 | 17 | 17.34 | 17.34 | -0.06 (-0.34%) | 1,692,900 |
| 29 Aug 2022 | MYR | 17.26 | 17.42 | 17.22 | 17.4 | 17.4 | -0.12 (-0.68%) | 406,500 |
