| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | MYR | 17.18 | 17.46 | 17.06 | 17.34 | 17.34 | +0.16 (+0.93%) | 736,000 |
| 8 Aug 2023 | MYR | 17.06 | 17.2 | 17.04 | 17.18 | 17.18 | +0.12 (+0.70%) | 158,000 |
| 7 Aug 2023 | MYR | 17 | 17.16 | 16.98 | 17.06 | 17.06 | +0.04 (+0.24%) | 238,600 |
| 4 Aug 2023 | MYR | 17.06 | 17.06 | 17 | 17.02 | 17.02 | -0.08 (-0.47%) | 580,900 |
| 3 Aug 2023 | MYR | 17.16 | 17.16 | 16.96 | 17.1 | 17.1 | +0.1 (+0.59%) | 238,100 |
| 2 Aug 2023 | MYR | 17.12 | 17.14 | 16.78 | 17 | 17 | -0.12 (-0.70%) | 372,200 |
| 1 Aug 2023 | MYR | 16.96 | 17.22 | 16.96 | 17.12 | 17.12 | +0.04 (+0.23%) | 238,400 |
| 31 Jul 2023 | MYR | 17.12 | 17.2 | 17.06 | 17.08 | 17.08 | 0.0 (0.0%) | 589,800 |
| 28 Jul 2023 | MYR | 17.1 | 17.12 | 17 | 17.08 | 17.08 | +0.06 (+0.35%) | 993,200 |
| 27 Jul 2023 | MYR | 17.16 | 17.18 | 17 | 17.02 | 17.02 | -0.08 (-0.47%) | 319,100 |
| 26 Jul 2023 | MYR | 17 | 17.14 | 16.94 | 17.1 | 17.1 | +0.2 (+1.18%) | 816,800 |
| 25 Jul 2023 | MYR | 17.06 | 17.06 | 16.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 275,200 |
| 24 Jul 2023 | MYR | 16.9 | 17.02 | 16.9 | 17 | 17 | 0.0 (0.0%) | 116,700 |
| 21 Jul 2023 | MYR | 17.06 | 17.06 | 16.86 | 17 | 17 | +0.08 (+0.47%) | 317,900 |
| 20 Jul 2023 | MYR | 16.94 | 16.98 | 16.86 | 16.92 | 16.92 | -0.02 (-0.12%) | 408,500 |
| 18 Jul 2023 | MYR | 16.92 | 17.02 | 16.88 | 16.94 | 16.94 | -0.06 (-0.35%) | 170,100 |
| 17 Jul 2023 | MYR | 17.02 | 17.02 | 16.86 | 17 | 17 | -0.04 (-0.23%) | 561,700 |
| 14 Jul 2023 | MYR | 17.08 | 17.16 | 17 | 17.04 | 17.04 | +0.04 (+0.24%) | 600,900 |
| 13 Jul 2023 | MYR | 17 | 17.1 | 16.94 | 17 | 17 | +0.04 (+0.24%) | 186,700 |
| 12 Jul 2023 | MYR | 16.88 | 17.1 | 16.8 | 16.96 | 16.96 | +0.02 (+0.12%) | 352,500 |
| 11 Jul 2023 | MYR | 16.86 | 17 | 16.84 | 16.94 | 16.94 | +0.04 (+0.24%) | 300,200 |
| 10 Jul 2023 | MYR | 16.82 | 16.98 | 16.82 | 16.9 | 16.9 | +0.02 (+0.12%) | 1,047,000 |
| 7 Jul 2023 | MYR | 16.88 | 16.92 | 16.82 | 16.88 | 16.88 | -0.02 (-0.12%) | 1,597,400 |
| 6 Jul 2023 | MYR | 16.82 | 16.98 | 16.76 | 16.9 | 16.9 | -0.02 (-0.12%) | 304,100 |
| 5 Jul 2023 | MYR | 16.9 | 16.96 | 16.84 | 16.92 | 16.92 | +0.02 (+0.12%) | 303,800 |
| 4 Jul 2023 | MYR | 16.88 | 16.96 | 16.88 | 16.9 | 16.9 | +0.02 (+0.12%) | 353,100 |
| 3 Jul 2023 | MYR | 16.86 | 16.98 | 16.76 | 16.88 | 16.88 | +0.18 (+1.08%) | 97,800 |
| 30 Jun 2023 | MYR | 16.76 | 16.92 | 16.7 | 16.7 | 16.7 | -0.08 (-0.48%) | 1,175,800 |
| 28 Jun 2023 | MYR | 16.88 | 16.88 | 16.76 | 16.78 | 16.78 | +0.02 (+0.12%) | 94,400 |
| 27 Jun 2023 | MYR | 16.9 | 16.9 | 16.66 | 16.76 | 16.76 | -0.04 (-0.24%) | 354,400 |
