| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | MYR | 17.1 | 17.18 | 17.02 | 17.1 | 17.1 | +0.06 (+0.35%) | 325,000 |
| 9 Oct 2023 | MYR | 16.98 | 17.1 | 16.84 | 17.04 | 17.04 | +0.12 (+0.71%) | 331,300 |
| 6 Oct 2023 | MYR | 16.76 | 16.98 | 16.76 | 16.92 | 16.92 | +0.04 (+0.24%) | 2,243,600 |
| 5 Oct 2023 | MYR | 16.78 | 16.98 | 16.74 | 16.88 | 16.88 | +0.04 (+0.24%) | 692,300 |
| 4 Oct 2023 | MYR | 16.78 | 16.88 | 16.66 | 16.84 | 16.84 | -0.04 (-0.24%) | 567,300 |
| 3 Oct 2023 | MYR | 16.7 | 16.9 | 16.6 | 16.88 | 16.88 | +0.12 (+0.72%) | 2,048,800 |
| 2 Oct 2023 | MYR | 16.84 | 16.86 | 16.64 | 16.76 | 16.76 | -0.08 (-0.48%) | 1,674,800 |
| 29 Sep 2023 | MYR | 17.14 | 17.14 | 16.72 | 16.84 | 16.84 | -0.3 (-1.75%) | 1,354,100 |
| 27 Sep 2023 | MYR | 17.1 | 17.18 | 17.1 | 17.14 | 17.14 | 0.0 (0.0%) | 279,100 |
| 26 Sep 2023 | MYR | 17.1 | 17.22 | 17.1 | 17.14 | 17.14 | 0.0 (0.0%) | 1,070,200 |
| 25 Sep 2023 | MYR | 17.22 | 17.22 | 17.1 | 17.14 | 17.14 | -0.02 (-0.12%) | 349,600 |
| 22 Sep 2023 | MYR | 17.24 | 17.24 | 17.04 | 17.16 | 17.16 | +0.02 (+0.12%) | 1,187,400 |
| 21 Sep 2023 | MYR | 17.12 | 17.22 | 17.1 | 17.14 | 17.14 | -0.02 (-0.12%) | 547,700 |
| 20 Sep 2023 | MYR | 17.12 | 17.32 | 17.12 | 17.16 | 17.16 | -0.04 (-0.23%) | 490,600 |
| 19 Sep 2023 | MYR | 17.18 | 17.3 | 17.12 | 17.2 | 17.2 | +0.08 (+0.47%) | 1,167,600 |
| 18 Sep 2023 | MYR | 17.02 | 17.26 | 17.02 | 17.12 | 17.12 | +0.16 (+0.94%) | 531,200 |
| 15 Sep 2023 | MYR | 17.08 | 17.22 | 16.96 | 16.96 | 16.96 | -0.14 (-0.82%) | 8,530,300 |
| 14 Sep 2023 | MYR | 17.2 | 17.3 | 17.06 | 17.1 | 17.1 | -0.04 (-0.23%) | 829,900 |
| 13 Sep 2023 | MYR | 17.08 | 17.22 | 17.08 | 17.14 | 17.14 | -0.02 (-0.12%) | 509,800 |
| 12 Sep 2023 | MYR | 17.16 | 17.3 | 17.04 | 17.16 | 17.16 | 0.0 (0.0%) | 680,000 |
| 11 Sep 2023 | MYR | 17.1 | 17.24 | 17.06 | 17.16 | 17.16 | +0.04 (+0.23%) | 754,000 |
| 8 Sep 2023 | MYR | 17.2 | 17.3 | 17.12 | 17.12 | 17.12 | -0.04 (-0.23%) | 821,400 |
| 7 Sep 2023 | MYR | 17.2 | 17.32 | 17.1 | 17.16 | 17.16 | +0.06 (+0.35%) | 794,200 |
| 6 Sep 2023 | MYR | 17.16 | 17.18 | 17.1 | 17.1 | 17.1 | -0.06 (-0.35%) | 475,100 |
| 5 Sep 2023 | MYR | 17.08 | 17.16 | 17.04 | 17.16 | 17.16 | -0.02 (-0.12%) | 563,300 |
| 4 Sep 2023 | MYR | 17.2 | 17.38 | 17.12 | 17.18 | 17.18 | -0.08 (-0.46%) | 171,000 |
| 1 Sep 2023 | MYR | 17.12 | 17.4 | 17.12 | 17.26 | 17.26 | +0.14 (+0.82%) | 923,400 |
| 30 Aug 2023 | MYR | 17.3 | 17.3 | 17.08 | 17.12 | 17.12 | -0.08 (-0.47%) | 2,040,000 |
| 29 Aug 2023 | MYR | 17.14 | 17.28 | 17.1 | 17.2 | 17.2 | +0.12 (+0.70%) | 698,100 |
| 28 Aug 2023 | MYR | 17.16 | 17.16 | 17.04 | 17.08 | 17.08 | +0.02 (+0.12%) | 222,200 |
