| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | MYR | 17.6 | 17.72 | 17.4 | 17.56 | 17.56 | 0.0 (0.0%) | 363,700 |
| 22 Mar 2024 | MYR | 17.54 | 17.7 | 17.46 | 17.56 | 17.56 | -0.04 (-0.23%) | 1,107,100 |
| 21 Mar 2024 | MYR | 17.66 | 17.66 | 17.54 | 17.6 | 17.6 | -0.08 (-0.45%) | 358,600 |
| 20 Mar 2024 | MYR | 17.64 | 17.78 | 17.62 | 17.68 | 17.68 | +0.14 (+0.80%) | 715,800 |
| 19 Mar 2024 | MYR | 17.78 | 17.78 | 17.5 | 17.54 | 17.54 | -0.24 (-1.35%) | 1,073,300 |
| 18 Mar 2024 | MYR | 17.8 | 17.94 | 17.62 | 17.78 | 17.78 | -0.02 (-0.11%) | 679,100 |
| 15 Mar 2024 | MYR | 17.7 | 17.82 | 17.66 | 17.8 | 17.8 | -0.02 (-0.11%) | 12,726,200 |
| 14 Mar 2024 | MYR | 17.64 | 17.86 | 17.64 | 17.82 | 17.82 | -0.02 (-0.11%) | 1,163,100 |
| 13 Mar 2024 | MYR | 17.8 | 17.94 | 17.8 | 17.84 | 17.84 | -0.02 (-0.11%) | 1,478,500 |
| 12 Mar 2024 | MYR | 17.8 | 17.98 | 17.76 | 17.86 | 17.86 | +0.04 (+0.22%) | 1,170,000 |
| 11 Mar 2024 | MYR | 17.88 | 17.92 | 17.64 | 17.82 | 17.82 | -0.12 (-0.67%) | 1,074,500 |
| 8 Mar 2024 | MYR | 17.86 | 18 | 17.78 | 17.94 | 17.94 | +0.14 (+0.79%) | 694,600 |
| 7 Mar 2024 | MYR | 17.88 | 17.92 | 17.68 | 17.8 | 17.8 | -0.08 (-0.45%) | 945,300 |
| 6 Mar 2024 | MYR | 18 | 18.08 | 17.82 | 17.88 | 17.88 | -0.12 (-0.67%) | 604,800 |
| 5 Mar 2024 | MYR | 18.02 | 18.02 | 17.6 | 18 | 18 | +0.08 (+0.45%) | 4,277,400 |
| 4 Mar 2024 | MYR | 17.82 | 18 | 17.7 | 17.92 | 17.92 | +0.1 (+0.56%) | 800,900 |
| 1 Mar 2024 | MYR | 17.96 | 18.08 | 17.62 | 17.82 | 17.82 | -0.12 (-0.67%) | 738,500 |
| 29 Feb 2024 | MYR | 18.06 | 18.06 | 17.9 | 17.94 | 17.94 | -0.08 (-0.44%) | 3,948,200 |
| 28 Feb 2024 | MYR | 18 | 18.08 | 17.82 | 18.02 | 18.02 | -0.04 (-0.22%) | 2,102,100 |
| 27 Feb 2024 | MYR | 18 | 18.18 | 17.94 | 18.06 | 18.06 | +0.12 (+0.67%) | 1,007,900 |
| 26 Feb 2024 | MYR | 18.06 | 18.16 | 17.86 | 17.94 | 17.94 | -0.12 (-0.66%) | 1,768,200 |
| 23 Feb 2024 | MYR | 18.18 | 18.18 | 17.78 | 18.06 | 18.06 | +0.08 (+0.44%) | 1,220,300 |
| 22 Feb 2024 | MYR | 18 | 18.18 | 17.84 | 17.98 | 17.98 | -0.04 (-0.22%) | 3,178,200 |
| 21 Feb 2024 | MYR | 18.04 | 18.2 | 17.92 | 18.02 | 18.02 | -0.12 (-0.66%) | 1,339,000 |
| 20 Feb 2024 | MYR | 18.18 | 18.2 | 18.08 | 18.14 | 18.14 | +0.04 (+0.22%) | 1,536,800 |
| 19 Feb 2024 | MYR | 18 | 18.18 | 17.98 | 18.1 | 18.1 | +0.18 (+1.00%) | 1,673,700 |
| 16 Feb 2024 | MYR | 17.9 | 18 | 17.9 | 17.92 | 17.92 | 0.0 (0.0%) | 591,800 |
| 15 Feb 2024 | MYR | 17.9 | 17.98 | 17.8 | 17.92 | 17.92 | +0.08 (+0.45%) | 871,500 |
| 14 Feb 2024 | MYR | 17.8 | 17.98 | 17.8 | 17.84 | 17.84 | +0.06 (+0.34%) | 635,400 |
| 13 Feb 2024 | MYR | 17.7 | 17.98 | 17.7 | 17.78 | 17.78 | +0.02 (+0.11%) | 675,800 |
