| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2021 | MYR | 16.56 | 16.82 | 16.52 | 16.76 | 16.76 | -0.04 (-0.24%) | 1,867,400 |
| 1 Dec 2021 | MYR | 16.86 | 16.88 | 16.52 | 16.8 | 16.8 | -0.02 (-0.12%) | 1,955,800 |
| 30 Nov 2021 | MYR | 16.3 | 16.96 | 16.3 | 16.82 | 16.82 | +0.52 (+3.19%) | 5,383,300 |
| 29 Nov 2021 | MYR | 16.34 | 16.36 | 16.22 | 16.3 | 16.3 | -0.06 (-0.37%) | 1,092,900 |
| 26 Nov 2021 | MYR | 16.32 | 16.4 | 16.28 | 16.36 | 16.36 | +0.06 (+0.37%) | 1,344,800 |
| 25 Nov 2021 | MYR | 16.22 | 16.36 | 16.22 | 16.3 | 16.3 | +0.04 (+0.25%) | 661,900 |
| 24 Nov 2021 | MYR | 16.36 | 16.36 | 16.24 | 16.26 | 16.26 | -0.04 (-0.25%) | 612,300 |
| 23 Nov 2021 | MYR | 16.46 | 16.48 | 16.22 | 16.3 | 16.3 | -0.1 (-0.61%) | 692,200 |
| 22 Nov 2021 | MYR | 16.54 | 16.54 | 16.36 | 16.4 | 16.4 | 0.0 (0.0%) | 374,100 |
| 19 Nov 2021 | MYR | 16.56 | 16.56 | 16.36 | 16.4 | 16.4 | -0.06 (-0.36%) | 360,300 |
| 18 Nov 2021 | MYR | 16.36 | 16.56 | 16.32 | 16.46 | 16.46 | +0.06 (+0.37%) | 384,200 |
| 17 Nov 2021 | MYR | 16.3 | 16.4 | 16.3 | 16.4 | 16.4 | +0.04 (+0.24%) | 449,500 |
| 16 Nov 2021 | MYR | 16.44 | 16.44 | 16.2 | 16.36 | 16.36 | -0.02 (-0.12%) | 576,200 |
| 15 Nov 2021 | MYR | 16.46 | 16.46 | 16.32 | 16.38 | 16.38 | 0.0 (0.0%) | 749,800 |
| 12 Nov 2021 | MYR | 16.42 | 16.48 | 16.34 | 16.38 | 16.38 | 0.0 (0.0%) | 635,600 |
| 11 Nov 2021 | MYR | 16.42 | 16.76 | 16.38 | 16.38 | 16.38 | -0.02 (-0.12%) | 711,900 |
| 10 Nov 2021 | MYR | 16.38 | 16.42 | 16.32 | 16.4 | 16.4 | +0.02 (+0.12%) | 486,000 |
| 9 Nov 2021 | MYR | 16.44 | 16.58 | 16.34 | 16.38 | 16.38 | -0.1 (-0.61%) | 610,500 |
| 8 Nov 2021 | MYR | 16.42 | 16.68 | 16.42 | 16.48 | 16.48 | +0.06 (+0.37%) | 586,300 |
| 5 Nov 2021 | MYR | 16.32 | 16.58 | 16.32 | 16.42 | 16.42 | +0.02 (+0.12%) | 2,094,900 |
| 3 Nov 2021 | MYR | 16.5 | 16.6 | 16.28 | 16.4 | 16.4 | -0.02 (-0.12%) | 2,205,800 |
| 2 Nov 2021 | MYR | 16.42 | 16.58 | 16.3 | 16.42 | 16.42 | +0.02 (+0.12%) | 650,600 |
| 1 Nov 2021 | MYR | 16.76 | 16.8 | 16.26 | 16.4 | 16.4 | -0.34 (-2.03%) | 1,182,200 |
| 29 Oct 2021 | MYR | 17 | 17 | 16.7 | 16.74 | 16.74 | -0.14 (-0.83%) | 742,500 |
| 28 Oct 2021 | MYR | 16.92 | 17.04 | 16.82 | 16.88 | 16.88 | -0.08 (-0.47%) | 515,000 |
| 27 Oct 2021 | MYR | 16.98 | 17.08 | 16.92 | 16.96 | 16.96 | +0.02 (+0.12%) | 585,300 |
| 26 Oct 2021 | MYR | 16.82 | 17 | 16.82 | 16.94 | 16.94 | +0.04 (+0.24%) | 354,900 |
| 25 Oct 2021 | MYR | 16.86 | 17.1 | 16.78 | 16.9 | 16.9 | -0.02 (-0.12%) | 533,800 |
| 22 Oct 2021 | MYR | 16.7 | 16.94 | 16.68 | 16.92 | 16.92 | +0.26 (+1.56%) | 462,500 |
| 21 Oct 2021 | MYR | 17.14 | 17.14 | 16.66 | 16.66 | 16.66 | -0.32 (-1.88%) | 2,203,100 |
