| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | MYR | 27.08 | 27.08 | 25.84 | 26.7 | 26.7 | -0.38 (-1.40%) | 396,500 |
| 8 Nov 2023 | MYR | 26.98 | 27.08 | 26.78 | 27.08 | 27.08 | +0.1 (+0.37%) | 490,900 |
| 7 Nov 2023 | MYR | 27 | 27.02 | 26.68 | 26.98 | 26.98 | 0.0 (0.0%) | 509,100 |
| 6 Nov 2023 | MYR | 26.38 | 27.58 | 26.36 | 26.98 | 26.98 | +0.62 (+2.35%) | 429,100 |
| 3 Nov 2023 | MYR | 26.6 | 26.6 | 26 | 26.36 | 26.36 | -0.24 (-0.90%) | 344,800 |
| 2 Nov 2023 | MYR | 26.66 | 26.68 | 25.02 | 26.6 | 26.6 | 0.0 (0.0%) | 436,500 |
| 1 Nov 2023 | MYR | 26.8 | 26.8 | 25.52 | 26.6 | 26.6 | -0.2 (-0.75%) | 367,400 |
| 31 Oct 2023 | MYR | 26.38 | 26.8 | 26.24 | 26.8 | 26.8 | +0.52 (+1.98%) | 376,400 |
| 30 Oct 2023 | MYR | 26.38 | 26.38 | 26.2 | 26.28 | 26.28 | +0.08 (+0.31%) | 549,300 |
| 27 Oct 2023 | MYR | 26.02 | 26.5 | 25.98 | 26.2 | 26.2 | +0.34 (+1.31%) | 519,800 |
| 26 Oct 2023 | MYR | 26.18 | 26.18 | 25.82 | 25.86 | 25.86 | -0.4 (-1.52%) | 412,000 |
| 25 Oct 2023 | MYR | 26.2 | 26.26 | 25.1 | 26.26 | 26.26 | -0.02 (-0.08%) | 340,000 |
| 24 Oct 2023 | MYR | 26.28 | 26.28 | 25.34 | 26.28 | 26.28 | 0.0 (0.0%) | 342,200 |
| 23 Oct 2023 | MYR | 25.9 | 26.5 | 25.6 | 26.28 | 26.28 | +0.38 (+1.47%) | 308,800 |
| 20 Oct 2023 | MYR | 25.98 | 25.98 | 25.36 | 25.9 | 25.9 | +0.02 (+0.08%) | 325,000 |
| 19 Oct 2023 | MYR | 25.5 | 25.88 | 24.86 | 25.88 | 25.88 | +0.3 (+1.17%) | 282,300 |
| 18 Oct 2023 | MYR | 25.98 | 25.98 | 25.22 | 25.58 | 25.58 | -0.46 (-1.77%) | 302,600 |
| 17 Oct 2023 | MYR | 26.08 | 26.4 | 25.18 | 26.04 | 26.04 | +0.16 (+0.62%) | 399,900 |
| 16 Oct 2023 | MYR | 25.82 | 25.9 | 24.7 | 25.88 | 25.88 | +0.26 (+1.01%) | 322,700 |
| 13 Oct 2023 | MYR | 25.7 | 26.5 | 25.36 | 25.62 | 25.62 | -0.38 (-1.46%) | 252,800 |
| 12 Oct 2023 | MYR | 25.48 | 26 | 25.28 | 26 | 26 | +0.72 (+2.85%) | 306,500 |
| 11 Oct 2023 | MYR | 25.74 | 25.74 | 24.4 | 25.28 | 25.28 | -0.02 (-0.08%) | 308,400 |
| 10 Oct 2023 | MYR | 25.08 | 25.3 | 24.44 | 25.3 | 25.3 | +0.22 (+0.88%) | 215,400 |
| 9 Oct 2023 | MYR | 25.56 | 25.56 | 24.5 | 25.08 | 25.08 | -0.14 (-0.56%) | 169,800 |
| 6 Oct 2023 | MYR | 25.66 | 25.66 | 24.98 | 25.22 | 25.22 | -0.06 (-0.24%) | 201,800 |
| 5 Oct 2023 | MYR | 25.84 | 25.84 | 24.5 | 25.28 | 25.28 | -0.1 (-0.39%) | 206,200 |
| 4 Oct 2023 | MYR | 25.48 | 25.68 | 24.82 | 25.38 | 25.38 | 0.0 (0.0%) | 209,700 |
| 3 Oct 2023 | MYR | 25.36 | 25.38 | 25.18 | 25.38 | 25.38 | +0.18 (+0.71%) | 191,700 |
| 2 Oct 2023 | MYR | 24.78 | 25.2 | 24.32 | 25.2 | 25.2 | +0.6 (+2.44%) | 228,100 |
| 29 Sep 2023 | MYR | 24.78 | 24.78 | 24.5 | 24.6 | 24.6 | -0.12 (-0.49%) | 159,700 |
