| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | MYR | 12 | 12.04 | 12 | 12.02 | 12.02 | +0.02 (+0.17%) | 49,300 |
| 4 Dec 2023 | MYR | 12.02 | 12.02 | 11.98 | 12 | 12 | -0.02 (-0.17%) | 11,100 |
| 1 Dec 2023 | MYR | 11.92 | 12.02 | 11.82 | 12.02 | 12.02 | 0.0 (0.0%) | 18,400 |
| 30 Nov 2023 | MYR | 11.98 | 12.02 | 11.92 | 12.02 | 12.02 | +0.06 (+0.50%) | 59,500 |
| 29 Nov 2023 | MYR | 11.88 | 11.98 | 11.84 | 11.96 | 11.96 | +0.08 (+0.67%) | 31,200 |
| 28 Nov 2023 | MYR | 11.84 | 12.04 | 11.84 | 11.88 | 11.88 | +0.06 (+0.51%) | 59,000 |
| 27 Nov 2023 | MYR | 12 | 12 | 11.82 | 11.82 | 11.82 | -0.18 (-1.50%) | 86,300 |
| 24 Nov 2023 | MYR | 12 | 12.08 | 11.96 | 12 | 12 | +0.04 (+0.33%) | 48,300 |
| 23 Nov 2023 | MYR | 12.04 | 12.04 | 11.96 | 11.96 | 11.96 | -0.04 (-0.33%) | 31,300 |
| 22 Nov 2023 | MYR | 12 | 12.1 | 12 | 12 | 12 | 0.0 (0.0%) | 19,400 |
| 21 Nov 2023 | MYR | 12.1 | 12.1 | 12 | 12 | 12 | -0.1 (-0.83%) | 39,200 |
| 20 Nov 2023 | MYR | 12.1 | 12.12 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 22,200 |
| 17 Nov 2023 | MYR | 12.06 | 12.1 | 12.02 | 12.1 | 12.1 | 0.0 (0.0%) | 81,400 |
| 16 Nov 2023 | MYR | 12.1 | 12.12 | 12.06 | 12.1 | 12.1 | 0.0 (0.0%) | 77,300 |
| 15 Nov 2023 | MYR | 12.12 | 12.12 | 12.08 | 12.1 | 12.1 | -0.02 (-0.17%) | 38,800 |
| 14 Nov 2023 | MYR | 12.14 | 12.14 | 12.12 | 12.12 | 12.12 | -0.02 (-0.16%) | 104,200 |
| 10 Nov 2023 | MYR | 12.2 | 12.2 | 12.14 | 12.14 | 12.14 | -0.06 (-0.49%) | 9,900 |
| 9 Nov 2023 | MYR | 12.24 | 12.26 | 12.2 | 12.2 | 12.2 | -0.06 (-0.49%) | 3,400 |
| 8 Nov 2023 | MYR | 12.26 | 12.28 | 12.2 | 12.26 | 12.26 | 0.0 (0.0%) | 54,900 |
| 7 Nov 2023 | MYR | 12.2 | 12.26 | 12.12 | 12.26 | 12.26 | +0.06 (+0.49%) | 19,700 |
| 6 Nov 2023 | MYR | 12.12 | 12.2 | 12.12 | 12.2 | 12.2 | +0.08 (+0.66%) | 10,300 |
| 3 Nov 2023 | MYR | 12.16 | 12.3 | 12.12 | 12.12 | 12.12 | -0.04 (-0.33%) | 39,700 |
| 2 Nov 2023 | MYR | 12.04 | 12.16 | 12.04 | 12.16 | 12.16 | +0.16 (+1.33%) | 43,200 |
| 1 Nov 2023 | MYR | 12 | 12.04 | 11.94 | 12 | 12 | +0.02 (+0.17%) | 85,500 |
| 31 Oct 2023 | MYR | 12 | 12 | 11.92 | 11.98 | 11.98 | 0.0 (0.0%) | 8,000 |
| 30 Oct 2023 | MYR | 12 | 12.02 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 6,800 |
| 27 Oct 2023 | MYR | 12 | 12.1 | 11.98 | 11.98 | 11.98 | -0.02 (-0.17%) | 16,700 |
| 26 Oct 2023 | MYR | 11.92 | 12 | 11.82 | 12 | 12 | 0.0 (0.0%) | 29,500 |
| 25 Oct 2023 | MYR | 12.1 | 12.1 | 12 | 12 | 12 | 0.0 (0.0%) | 26,400 |
| 24 Oct 2023 | MYR | 11.88 | 12.12 | 11.88 | 12 | 12 | +0.12 (+1.01%) | 90,600 |
