IOI Corporation Berhad (1961) Price History

Daily open, high, low, close and volume for IOI Corporation Berhad (1961) from 2025-10-09 to 2026-10-23, newest first.

‹ 1961 price and chart

Date	Open	High	Low	Close	Volume
2026-10-23	MYR 4.48	MYR 4.52	MYR 4.44	MYR 4.48	569,700
2026-10-22	MYR 4.46	MYR 4.50	MYR 4.45	MYR 4.48	12,326,300
2026-10-21	MYR 4.47	MYR 4.50	MYR 4.41	MYR 4.46	19,883,800
2026-10-20	MYR 4.47	MYR 4.47	MYR 4.44	MYR 4.47	2,192,600
2026-10-19	MYR 4.47	MYR 4.54	MYR 4.41	MYR 4.50	6,914,400
2026-10-16	MYR 4.58	MYR 4.58	MYR 4.44	MYR 4.47	7,797,900
2026-10-15	MYR 4.64	MYR 4.64	MYR 4.55	MYR 4.58	8,046,000
2026-10-14	MYR 4.57	MYR 4.64	MYR 4.54	MYR 4.64	16,694,500
2026-10-13	MYR 4.57	MYR 4.57	MYR 4.52	MYR 4.56	7,847,500
2026-10-12	MYR 4.59	MYR 4.63	MYR 4.56	MYR 4.57	4,115,200
2026-10-09	MYR 4.55	MYR 4.60	MYR 4.55	MYR 4.56	10,090,800
2026-10-08	MYR 4.62	MYR 4.62	MYR 4.52	MYR 4.56	10,029,000
2026-10-07	MYR 4.68	MYR 4.69	MYR 4.56	MYR 4.62	4,053,200
2026-10-06	MYR 4.60	MYR 4.70	MYR 4.60	MYR 4.67	4,639,000
2026-10-05	MYR 4.69	MYR 4.70	MYR 4.59	MYR 4.60	5,577,100
2026-10-02	MYR 4.67	MYR 4.70	MYR 4.67	MYR 4.69	4,181,800
2026-10-01	MYR 4.72	MYR 4.73	MYR 4.65	MYR 4.67	5,527,600
2026-09-30	MYR 4.75	MYR 4.76	MYR 4.71	MYR 4.71	13,052,600
2026-09-29	MYR 4.72	MYR 4.78	MYR 4.70	MYR 4.71	11,808,900
2026-09-28	MYR 4.76	MYR 4.78	MYR 4.70	MYR 4.70	9,921,500
2026-09-25	MYR 4.78	MYR 4.80	MYR 4.73	MYR 4.76	9,819,800
2026-09-24	MYR 4.82	MYR 4.83	MYR 4.75	MYR 4.78	16,564,800
2026-09-23	MYR 4.83	MYR 4.83	MYR 4.75	MYR 4.78	4,017,000
2026-09-22	MYR 4.79	MYR 4.82	MYR 4.75	MYR 4.80	18,231,100
2026-09-21	MYR 4.85	MYR 4.85	MYR 4.77	MYR 4.77	5,982,800
2026-09-18	MYR 4.86	MYR 4.88	MYR 4.81	MYR 4.85	13,201,000
2026-09-17	MYR 4.84	MYR 4.92	MYR 4.84	MYR 4.86	18,768,100
2026-09-15	MYR 4.94	MYR 5.00	MYR 4.82	MYR 4.90	12,661,900
2026-09-14	MYR 4.86	MYR 4.93	MYR 4.73	MYR 4.93	6,393,900
2026-09-11	MYR 4.76	MYR 4.86	MYR 4.75	MYR 4.80	5,138,700
2026-09-10	MYR 4.84	MYR 4.84	MYR 4.75	MYR 4.79	9,803,000
2026-09-09	MYR 4.82	MYR 4.88	MYR 4.74	MYR 4.80	9,644,800
2026-09-08	MYR 4.74	MYR 4.82	MYR 4.71	MYR 4.82	10,306,000
2026-09-07	MYR 4.68	MYR 4.80	MYR 4.68	MYR 4.77	2,431,300
2026-09-04	MYR 4.76	MYR 4.78	MYR 4.70	MYR 4.72	3,151,200
2026-09-03	MYR 4.80	MYR 4.86	MYR 4.76	MYR 4.79	5,163,900
2026-09-02	MYR 4.70	MYR 4.82	MYR 4.62	MYR 4.80	4,317,900
2026-09-01	MYR 4.58	MYR 4.75	MYR 4.58	MYR 4.70	5,186,700
2026-08-28	MYR 4.69	MYR 4.75	MYR 4.61	MYR 4.68	9,809,400
2026-08-27	MYR 4.79	MYR 4.79	MYR 4.66	MYR 4.69	5,978,700
2026-08-26	MYR 4.81	MYR 4.86	MYR 4.70	MYR 4.79	12,282,600
2026-08-24	MYR 4.70	MYR 4.87	MYR 4.67	MYR 4.81	5,042,100
2026-08-21	MYR 4.59	MYR 4.73	MYR 4.57	MYR 4.70	6,217,900
2026-08-20	MYR 4.55	MYR 4.62	MYR 4.55	MYR 4.60	5,365,500
2026-08-19	MYR 4.51	MYR 4.57	MYR 4.50	MYR 4.55	9,683,200
2026-08-18	MYR 4.50	MYR 4.56	MYR 4.47	MYR 4.53	6,723,200
2026-08-17	MYR 4.43	MYR 4.56	MYR 4.43	MYR 4.50	1,433,500
2026-08-14	MYR 4.46	MYR 4.55	MYR 4.42	MYR 4.50	6,499,900
2026-08-13	MYR 4.55	MYR 4.55	MYR 4.45	MYR 4.46	4,966,100
2026-08-12	MYR 4.49	MYR 4.57	MYR 4.47	MYR 4.55	6,566,200
2026-08-11	MYR 4.59	MYR 4.59	MYR 4.47	MYR 4.50	3,639,900
2026-08-10	MYR 4.50	MYR 4.63	MYR 4.49	MYR 4.57	5,557,500
2026-08-07	MYR 4.48	MYR 4.52	MYR 4.46	MYR 4.50	5,406,200
2026-08-06	MYR 4.56	MYR 4.56	MYR 4.49	MYR 4.49	10,214,000
2026-08-05	MYR 4.42	MYR 4.58	MYR 4.42	MYR 4.55	7,825,100
2026-08-04	MYR 4.40	MYR 4.46	MYR 4.37	MYR 4.43	3,410,000
2026-08-03	MYR 4.43	MYR 4.44	MYR 4.38	MYR 4.39	2,534,700
2026-07-31	MYR 4.47	MYR 4.50	MYR 4.42	MYR 4.43	4,093,500
2026-07-30	MYR 4.45	MYR 4.49	MYR 4.42	MYR 4.47	4,444,000
2026-07-29	MYR 4.37	MYR 4.46	MYR 4.37	MYR 4.45	4,579,500
2026-07-28	MYR 4.45	MYR 4.46	MYR 4.37	MYR 4.37	2,429,700
2026-07-27	MYR 4.43	MYR 4.52	MYR 4.41	MYR 4.45	1,945,800
2026-07-24	MYR 4.41	MYR 4.50	MYR 4.41	MYR 4.43	5,045,100
2026-07-23	MYR 4.49	MYR 4.55	MYR 4.41	MYR 4.46	2,423,500
2026-07-22	MYR 4.48	MYR 4.56	MYR 4.47	MYR 4.50	5,492,400
2026-07-21	MYR 4.59	MYR 4.60	MYR 4.48	MYR 4.50	1,707,700
2026-07-20	MYR 4.60	MYR 4.60	MYR 4.55	MYR 4.59	1,556,700
2026-07-17	MYR 4.60	MYR 4.60	MYR 4.52	MYR 4.58	4,230,700
2026-07-16	MYR 4.59	MYR 4.62	MYR 4.52	MYR 4.56	2,304,800
2026-07-15	MYR 4.55	MYR 4.60	MYR 4.53	MYR 4.57	2,359,000
2026-07-14	MYR 4.58	MYR 4.65	MYR 4.49	MYR 4.51	2,955,500
2026-07-13	MYR 4.50	MYR 4.69	MYR 4.47	MYR 4.60	5,863,700
2026-07-10	MYR 4.36	MYR 4.55	MYR 4.36	MYR 4.51	4,298,400
2026-07-09	MYR 4.32	MYR 4.39	MYR 4.29	MYR 4.36	3,504,700
2026-07-08	MYR 4.35	MYR 4.35	MYR 4.29	MYR 4.33	3,006,500
2026-07-07	MYR 4.29	MYR 4.35	MYR 4.26	MYR 4.35	3,156,900
2026-07-06	MYR 4.29	MYR 4.33	MYR 4.25	MYR 4.29	1,658,900
2026-07-03	MYR 4.20	MYR 4.30	MYR 4.20	MYR 4.29	1,291,600
2026-07-02	MYR 4.25	MYR 4.26	MYR 4.20	MYR 4.24	1,866,000
2026-07-01	MYR 4.20	MYR 4.25	MYR 4.20	MYR 4.23	2,102,000
2026-06-30	MYR 4.24	MYR 4.25	MYR 4.20	MYR 4.22	3,684,600
2026-06-29	MYR 4.30	MYR 4.30	MYR 4.21	MYR 4.24	2,651,000
2026-06-26	MYR 4.24	MYR 4.28	MYR 4.20	MYR 4.27	2,133,800
2026-06-25	MYR 4.25	MYR 4.27	MYR 4.19	MYR 4.25	3,097,500
2026-06-24	MYR 4.35	MYR 4.35	MYR 4.24	MYR 4.27	2,108,700
2026-06-23	MYR 4.27	MYR 4.38	MYR 4.27	MYR 4.30	6,702,000
2026-06-22	MYR 4.33	MYR 4.33	MYR 4.24	MYR 4.27	2,081,400
2026-06-19	MYR 4.24	MYR 4.33	MYR 4.24	MYR 4.33	5,029,900
2026-06-18	MYR 4.23	MYR 4.27	MYR 4.21	MYR 4.24	4,296,700
2026-06-16	MYR 4.18	MYR 4.24	MYR 4.14	MYR 4.23	1,764,300
2026-06-15	MYR 4.20	MYR 4.23	MYR 4.13	MYR 4.18	2,573,700
2026-06-12	MYR 4.21	MYR 4.25	MYR 4.15	MYR 4.20	1,794,700
2026-06-11	MYR 4.29	MYR 4.29	MYR 4.22	MYR 4.23	3,752,500
2026-06-10	MYR 4.22	MYR 4.33	MYR 4.22	MYR 4.28	8,579,300
2026-06-09	MYR 4.16	MYR 4.25	MYR 4.16	MYR 4.22	8,465,300
2026-06-08	MYR 4.16	MYR 4.27	MYR 4.15	MYR 4.20	3,179,900
2026-06-05	MYR 4.22	MYR 4.22	MYR 4.14	MYR 4.17	8,329,100
2026-06-04	MYR 4.06	MYR 4.24	MYR 4.04	MYR 4.18	12,608,400
2026-06-03	MYR 4.00	MYR 4.11	MYR 3.92	MYR 4.05	5,162,400
2026-05-29	MYR 4.05	MYR 4.07	MYR 3.93	MYR 3.99	14,275,400
2026-05-28	MYR 4.05	MYR 4.06	MYR 3.96	MYR 4.02	9,621,200
2026-05-26	MYR 4.00	MYR 4.05	MYR 3.98	MYR 4.04	5,808,500
2026-05-25	MYR 4.09	MYR 4.09	MYR 4.01	MYR 4.01	4,036,900
2026-05-22	MYR 4.04	MYR 4.09	MYR 4.03	MYR 4.09	3,041,100
2026-05-21	MYR 4.10	MYR 4.10	MYR 4.04	MYR 4.04	3,222,700
2026-05-20	MYR 4.05	MYR 4.12	MYR 4.04	MYR 4.10	2,661,600
2026-05-19	MYR 4.03	MYR 4.11	MYR 3.98	MYR 4.05	5,827,100
2026-05-18	MYR 4.03	MYR 4.08	MYR 4.01	MYR 4.06	1,551,200
2026-05-15	MYR 4.11	MYR 4.11	MYR 4.01	MYR 4.04	3,324,900
2026-05-14	MYR 4.17	MYR 4.19	MYR 4.07	MYR 4.11	4,502,900
2026-05-13	MYR 4.26	MYR 4.26	MYR 4.17	MYR 4.20	3,199,800
2026-05-12	MYR 4.27	MYR 4.29	MYR 4.25	MYR 4.26	3,447,700
2026-05-11	MYR 4.28	MYR 4.32	MYR 4.26	MYR 4.28	3,179,100
2026-05-08	MYR 4.35	MYR 4.38	MYR 4.28	MYR 4.28	3,019,700
2026-05-07	MYR 4.33	MYR 4.40	MYR 4.33	MYR 4.35	7,082,300
2026-05-06	MYR 4.40	MYR 4.40	MYR 4.35	MYR 4.35	5,741,200
2026-05-05	MYR 4.40	MYR 4.40	MYR 4.38	MYR 4.40	10,958,500
2026-05-04	MYR 4.33	MYR 4.45	MYR 4.33	MYR 4.39	8,206,900
2026-04-30	MYR 4.25	MYR 4.32	MYR 4.25	MYR 4.32	11,164,200
2026-04-29	MYR 4.29	MYR 4.29	MYR 4.25	MYR 4.26	1,777,700
2026-04-28	MYR 4.30	MYR 4.30	MYR 4.25	MYR 4.29	2,494,500
2026-04-27	MYR 4.28	MYR 4.30	MYR 4.28	MYR 4.30	4,716,900
2026-04-24	MYR 4.28	MYR 4.30	MYR 4.27	MYR 4.28	4,135,000
2026-04-23	MYR 4.28	MYR 4.29	MYR 4.27	MYR 4.28	3,451,900
2026-04-22	MYR 4.26	MYR 4.29	MYR 4.25	MYR 4.28	2,908,100
2026-04-21	MYR 4.25	MYR 4.27	MYR 4.23	MYR 4.26	3,296,300
2026-04-20	MYR 4.28	MYR 4.28	MYR 4.24	MYR 4.25	3,436,500
2026-04-17	MYR 4.30	MYR 4.30	MYR 4.22	MYR 4.28	6,345,800
2026-04-16	MYR 4.27	MYR 4.28	MYR 4.24	MYR 4.28	4,975,600
2026-04-15	MYR 4.27	MYR 4.28	MYR 4.24	MYR 4.27	5,500,600
2026-04-14	MYR 4.27	MYR 4.32	MYR 4.26	MYR 4.32	9,231,600
2026-04-13	MYR 4.26	MYR 4.32	MYR 4.25	MYR 4.27	9,670,100
2026-04-10	MYR 4.29	MYR 4.29	MYR 4.23	MYR 4.25	9,899,800
2026-04-09	MYR 4.19	MYR 4.31	MYR 4.18	MYR 4.28	26,579,200
2026-04-08	MYR 4.25	MYR 4.27	MYR 4.18	MYR 4.20	5,556,300
2026-04-07	MYR 4.29	MYR 4.29	MYR 4.21	MYR 4.26	16,356,400
2026-04-06	MYR 4.25	MYR 4.26	MYR 4.19	MYR 4.24	14,495,700
2026-04-03	MYR 4.29	MYR 4.31	MYR 4.24	MYR 4.24	12,313,400
2026-04-02	MYR 4.24	MYR 4.30	MYR 4.19	MYR 4.28	8,888,700
2026-04-01	MYR 4.29	MYR 4.29	MYR 4.19	MYR 4.22	9,317,200
2026-03-31	MYR 4.28	MYR 4.28	MYR 4.20	MYR 4.22	9,045,100
2026-03-30	MYR 4.12	MYR 4.25	MYR 4.12	MYR 4.25	22,534,600
2026-03-27	MYR 4.11	MYR 4.17	MYR 4.11	MYR 4.17	13,259,200
2026-03-26	MYR 4.10	MYR 4.15	MYR 4.08	MYR 4.11	6,529,500
2026-03-25	MYR 4.18	MYR 4.18	MYR 4.08	MYR 4.11	5,454,400
2026-03-24	MYR 4.09	MYR 4.18	MYR 4.06	MYR 4.15	6,503,800
2026-03-19	MYR 4.06	MYR 4.15	MYR 4.02	MYR 4.09	6,985,000
2026-03-18	MYR 3.99	MYR 4.06	MYR 3.99	MYR 4.06	2,541,400
2026-03-17	MYR 4.00	MYR 4.04	MYR 3.98	MYR 4.01	1,840,200
2026-03-16	MYR 3.99	MYR 4.02	MYR 3.96	MYR 3.99	2,799,300
2026-03-13	MYR 4.02	MYR 4.02	MYR 3.97	MYR 3.99	4,199,400
2026-03-12	MYR 3.98	MYR 4.02	MYR 3.94	MYR 4.02	3,151,800
2026-03-11	MYR 3.95	MYR 4.00	MYR 3.92	MYR 3.98	1,540,200
2026-03-10	MYR 3.95	MYR 4.00	MYR 3.89	MYR 3.95	1,885,500
2026-03-09	MYR 3.82	MYR 4.01	MYR 3.82	MYR 3.98	4,708,300
2026-03-06	MYR 3.93	MYR 3.93	MYR 3.90	MYR 3.91	8,716,900
2026-03-05	MYR 3.95	MYR 3.97	MYR 3.91	MYR 3.93	3,241,300
2026-03-04	MYR 3.91	MYR 3.96	MYR 3.90	MYR 3.92	6,286,900
2026-03-03	MYR 3.91	MYR 3.93	MYR 3.89	MYR 3.90	5,990,900
2026-03-02	MYR 3.90	MYR 3.96	MYR 3.80	MYR 3.94	2,754,400
2026-02-27	MYR 4.00	MYR 4.01	MYR 3.94	MYR 3.96	6,173,900
2026-02-26	MYR 4.02	MYR 4.04	MYR 3.97	MYR 4.01	3,329,800
2026-02-25	MYR 4.03	MYR 4.08	MYR 4.02	MYR 4.04	2,127,600
2026-02-24	MYR 4.06	MYR 4.06	MYR 4.00	MYR 4.01	2,272,000
2026-02-23	MYR 4.04	MYR 4.09	MYR 4.00	MYR 4.09	1,990,200
2026-02-20	MYR 3.97	MYR 4.01	MYR 3.97	MYR 4.00	1,906,300
2026-02-19	MYR 3.97	MYR 3.98	MYR 3.95	MYR 3.97	1,591,900
2026-02-16	MYR 3.98	MYR 3.98	MYR 3.92	MYR 3.97	1,195,400
2026-02-13	MYR 4.00	MYR 4.03	MYR 3.98	MYR 3.98	1,511,800
2026-02-12	MYR 4.03	MYR 4.03	MYR 4.01	MYR 4.02	1,129,000
2026-02-11	MYR 4.04	MYR 4.05	MYR 4.02	MYR 4.03	2,958,500
2026-02-10	MYR 4.05	MYR 4.05	MYR 4.03	MYR 4.03	2,171,700
2026-02-09	MYR 4.03	MYR 4.06	MYR 4.01	MYR 4.03	2,011,900
2026-02-06	MYR 4.03	MYR 4.06	MYR 4.02	MYR 4.03	826,800
2026-02-05	MYR 4.03	MYR 4.06	MYR 4.02	MYR 4.03	4,259,900
2026-02-04	MYR 4.01	MYR 4.04	MYR 3.99	MYR 4.03	1,064,600
2026-02-03	MYR 3.99	MYR 4.04	MYR 3.99	MYR 4.01	977,100
2026-01-30	MYR 4.00	MYR 4.03	MYR 3.96	MYR 3.99	2,141,100
2026-01-29	MYR 4.11	MYR 4.11	MYR 3.98	MYR 3.99	3,140,200
2026-01-28	MYR 4.05	MYR 4.11	MYR 4.05	MYR 4.11	3,465,000
2026-01-27	MYR 4.05	MYR 4.09	MYR 3.99	MYR 4.07	4,262,700
2026-01-26	MYR 4.03	MYR 4.05	MYR 4.02	MYR 4.05	1,745,300
2026-01-23	MYR 4.04	MYR 4.05	MYR 4.02	MYR 4.03	1,087,100
2026-01-22	MYR 4.04	MYR 4.05	MYR 4.02	MYR 4.04	2,350,900
2026-01-21	MYR 4.00	MYR 4.02	MYR 3.99	MYR 4.02	1,661,800
2026-01-20	MYR 4.00	MYR 4.06	MYR 4.00	MYR 4.00	1,534,800
2026-01-19	MYR 4.06	MYR 4.06	MYR 4.06	MYR 4.06	0
2026-01-16	MYR 4.06	MYR 4.06	MYR 4.03	MYR 4.06	1,563,600
2026-01-15	MYR 4.07	MYR 4.07	MYR 4.04	MYR 4.06	6,526,600
2026-01-14	MYR 4.04	MYR 4.08	MYR 4.04	MYR 4.07	2,622,200
2026-01-13	MYR 4.06	MYR 4.08	MYR 4.02	MYR 4.04	4,299,100
2026-01-12	MYR 4.03	MYR 4.09	MYR 4.03	MYR 4.09	3,748,200
2026-01-09	MYR 4.03	MYR 4.06	MYR 3.99	MYR 4.02	1,519,800
2026-01-08	MYR 4.06	MYR 4.06	MYR 4.01	MYR 4.02	3,290,800
2026-01-07	MYR 4.01	MYR 4.11	MYR 3.99	MYR 4.08	2,161,800
2026-01-06	MYR 4.03	MYR 4.05	MYR 3.99	MYR 4.03	2,681,900
2026-01-05	MYR 4.04	MYR 4.04	MYR 3.97	MYR 4.03	2,744,500
2026-01-02	MYR 4.01	MYR 4.03	MYR 4.00	MYR 4.00	1,031,200
2025-12-31	MYR 4.00	MYR 4.02	MYR 3.99	MYR 4.00	2,884,500
2025-12-30	MYR 4.05	MYR 4.07	MYR 3.99	MYR 3.99	1,231,100
2025-12-29	MYR 4.01	MYR 4.07	MYR 4.01	MYR 4.06	1,189,800
2025-12-26	MYR 4.02	MYR 4.05	MYR 4.01	MYR 4.02	265,000
2025-12-24	MYR 4.02	MYR 4.05	MYR 4.01	MYR 4.05	1,522,400
2025-12-23	MYR 4.01	MYR 4.07	MYR 4.00	MYR 4.04	1,449,500
2025-12-22	MYR 4.07	MYR 4.07	MYR 3.97	MYR 4.04	1,605,800
2025-12-19	MYR 4.09	MYR 4.10	MYR 4.05	MYR 4.08	8,435,200
2025-12-18	MYR 4.10	MYR 4.11	MYR 4.09	MYR 4.10	5,775,300
2025-12-17	MYR 4.07	MYR 4.13	MYR 4.07	MYR 4.10	5,299,700
2025-12-16	MYR 4.05	MYR 4.12	MYR 4.05	MYR 4.10	2,896,500
2025-12-15	MYR 4.13	MYR 4.14	MYR 4.04	MYR 4.06	2,343,500
2025-12-12	MYR 4.10	MYR 4.14	MYR 4.07	MYR 4.13	1,337,800
2025-12-11	MYR 4.05	MYR 4.10	MYR 4.03	MYR 4.10	2,965,300
2025-12-10	MYR 4.05	MYR 4.08	MYR 4.04	MYR 4.05	10,771,800
2025-12-09	MYR 4.05	MYR 4.07	MYR 4.02	MYR 4.07	4,424,300
2025-12-08	MYR 4.11	MYR 4.11	MYR 4.02	MYR 4.02	5,837,200
2025-12-05	MYR 4.09	MYR 4.11	MYR 4.09	MYR 4.11	1,921,800
2025-12-04	MYR 4.09	MYR 4.10	MYR 4.06	MYR 4.09	2,791,900
2025-12-03	MYR 4.11	MYR 4.11	MYR 4.09	MYR 4.10	2,363,800
2025-12-02	MYR 4.03	MYR 4.11	MYR 4.02	MYR 4.11	4,480,600
2025-12-01	MYR 3.99	MYR 4.04	MYR 3.98	MYR 4.03	2,252,000
2025-11-28	MYR 4.04	MYR 4.05	MYR 3.97	MYR 3.99	2,813,100
2025-11-27	MYR 4.05	MYR 4.10	MYR 4.02	MYR 4.04	3,278,900
2025-11-26	MYR 4.08	MYR 4.09	MYR 4.05	MYR 4.07	2,463,400
2025-11-25	MYR 4.09	MYR 4.09	MYR 4.07	MYR 4.08	5,091,000
2025-11-24	MYR 4.05	MYR 4.10	MYR 4.05	MYR 4.09	7,942,700
2025-11-21	MYR 4.05	MYR 4.08	MYR 4.05	MYR 4.06	3,622,400
2025-11-20	MYR 4.10	MYR 4.13	MYR 4.05	MYR 4.07	3,902,800
2025-11-19	MYR 4.04	MYR 4.11	MYR 4.04	MYR 4.10	13,622,400
2025-11-18	MYR 4.12	MYR 4.12	MYR 4.04	MYR 4.06	3,436,500
2025-11-17	MYR 4.10	MYR 4.12	MYR 4.09	MYR 4.11	4,293,200
2025-11-14	MYR 4.10	MYR 4.11	MYR 4.02	MYR 4.10	936,300
2025-11-13	MYR 4.10	MYR 4.11	MYR 4.10	MYR 4.10	1,267,500
2025-11-12	MYR 4.09	MYR 4.11	MYR 4.07	MYR 4.10	27,864,900
2025-11-11	MYR 4.07	MYR 4.13	MYR 4.06	MYR 4.10	60,115,300
2025-11-10	MYR 4.08	MYR 4.13	MYR 4.07	MYR 4.07	4,049,300
2025-11-07	MYR 4.05	MYR 4.09	MYR 4.05	MYR 4.08	1,926,800
2025-11-06	MYR 4.06	MYR 4.07	MYR 4.05	MYR 4.05	3,125,800
2025-11-05	MYR 4.05	MYR 4.08	MYR 4.05	MYR 4.08	3,432,700
2025-11-04	MYR 4.06	MYR 4.07	MYR 4.03	MYR 4.04	2,154,900
2025-11-03	MYR 4.02	MYR 4.07	MYR 4.02	MYR 4.07	2,486,400
2025-10-31	MYR 4.03	MYR 4.04	MYR 4.01	MYR 4.02	2,582,100
2025-10-30	MYR 4.02	MYR 4.06	MYR 4.01	MYR 4.06	2,495,100
2025-10-29	MYR 4.04	MYR 4.04	MYR 4.00	MYR 4.02	4,425,300
2025-10-28	MYR 4.02	MYR 4.04	MYR 4.01	MYR 4.02	1,349,600
2025-10-27	MYR 4.02	MYR 4.05	MYR 4.00	MYR 4.02	1,477,300
2025-10-24	MYR 3.96	MYR 4.02	MYR 3.96	MYR 4.02	3,640,100
2025-10-23	MYR 3.95	MYR 3.99	MYR 3.95	MYR 3.98	2,928,300
2025-10-22	MYR 3.97	MYR 3.98	MYR 3.96	MYR 3.96	1,984,100
2025-10-21	MYR 3.99	MYR 4.02	MYR 3.96	MYR 3.97	2,038,700
2025-10-17	MYR 3.95	MYR 4.00	MYR 3.95	MYR 4.00	1,398,300
2025-10-16	MYR 3.95	MYR 3.98	MYR 3.94	MYR 3.95	3,230,800
2025-10-15	MYR 3.96	MYR 3.97	MYR 3.93	MYR 3.93	2,486,400
2025-10-14	MYR 3.95	MYR 3.98	MYR 3.95	MYR 3.96	1,749,900
2025-10-13	MYR 3.88	MYR 3.97	MYR 3.85	MYR 3.95	954,200
2025-10-10	MYR 3.98	MYR 3.98	MYR 3.95	MYR 3.96	1,366,500
2025-10-09	MYR 3.96	MYR 4.00	MYR 3.96	MYR 4.00	1,193,200