Gas Malaysia Berhad (5209) Price History

Daily open, high, low, close and volume for Gas Malaysia Berhad (5209) from 2025-10-15 to 2026-10-15, newest first.

Date	Open	High	Low	Close	Volume
2026-10-15	MYR 5.12	MYR 5.13	MYR 5.09	MYR 5.10	6,300
2026-10-14	MYR 5.17	MYR 5.30	MYR 5.13	MYR 5.14	1,232,400
2026-10-13	MYR 5.32	MYR 5.32	MYR 5.14	MYR 5.22	960,300
2026-10-12	MYR 5.35	MYR 5.38	MYR 5.21	MYR 5.33	207,500
2026-10-09	MYR 5.30	MYR 5.37	MYR 5.30	MYR 5.35	1,863,200
2026-10-08	MYR 5.25	MYR 5.41	MYR 5.21	MYR 5.40	1,234,900
2026-10-07	MYR 5.08	MYR 5.27	MYR 5.08	MYR 5.25	2,640,000
2026-10-06	MYR 5.03	MYR 5.18	MYR 4.95	MYR 5.09	1,095,200
2026-10-05	MYR 4.88	MYR 5.03	MYR 4.85	MYR 5.03	546,500
2026-10-02	MYR 4.80	MYR 4.86	MYR 4.75	MYR 4.85	523,100
2026-10-01	MYR 4.95	MYR 4.95	MYR 4.80	MYR 4.80	419,100
2026-09-30	MYR 5.01	MYR 5.01	MYR 4.94	MYR 4.95	392,500
2026-09-29	MYR 5.00	MYR 5.08	MYR 4.99	MYR 5.01	813,800
2026-09-28	MYR 5.00	MYR 5.02	MYR 4.96	MYR 5.00	54,800
2026-09-25	MYR 4.98	MYR 5.02	MYR 4.95	MYR 5.02	336,300
2026-09-24	MYR 4.95	MYR 5.01	MYR 4.93	MYR 4.98	249,600
2026-09-23	MYR 5.00	MYR 5.05	MYR 4.95	MYR 4.95	1,452,200
2026-09-22	MYR 4.97	MYR 5.05	MYR 4.97	MYR 5.01	998,200
2026-09-21	MYR 4.97	MYR 4.99	MYR 4.92	MYR 4.97	822,600
2026-09-18	MYR 4.99	MYR 4.99	MYR 4.92	MYR 4.97	2,283,700
2026-09-17	MYR 5.03	MYR 5.03	MYR 4.97	MYR 5.01	2,464,000
2026-09-15	MYR 4.90	MYR 5.08	MYR 4.88	MYR 5.05	840,300
2026-09-14	MYR 4.90	MYR 4.97	MYR 4.85	MYR 4.93	88,700
2026-09-11	MYR 4.90	MYR 4.97	MYR 4.87	MYR 4.92	1,052,800
2026-09-10	MYR 4.99	MYR 4.99	MYR 4.88	MYR 4.90	716,500
2026-09-09	MYR 5.00	MYR 5.00	MYR 4.93	MYR 4.95	612,600
2026-09-08	MYR 5.00	MYR 5.02	MYR 4.98	MYR 5.00	409,900
2026-09-07	MYR 4.98	MYR 5.02	MYR 4.96	MYR 5.00	1,588,900
2026-09-04	MYR 5.02	MYR 5.02	MYR 4.98	MYR 4.98	379,000
2026-09-03	MYR 4.99	MYR 5.02	MYR 4.99	MYR 5.02	143,100
2026-09-02	MYR 4.99	MYR 5.00	MYR 4.95	MYR 4.99	303,100
2026-09-01	MYR 5.01	MYR 5.10	MYR 4.96	MYR 5.00	654,900
2026-08-28	MYR 5.01	MYR 5.17	MYR 4.99	MYR 4.99	1,068,000
2026-08-27	MYR 5.02	MYR 5.05	MYR 4.99	MYR 5.01	451,200
2026-08-26	MYR 4.94	MYR 5.04	MYR 4.93	MYR 4.99	923,900
2026-08-24	MYR 5.06	MYR 5.06	MYR 4.93	MYR 4.96	421,100
2026-08-21	MYR 4.98	MYR 5.11	MYR 4.97	MYR 5.10	362,600
2026-08-20	MYR 5.01	MYR 5.05	MYR 4.92	MYR 4.99	1,290,100
2026-08-19	MYR 5.10	MYR 5.17	MYR 5.08	MYR 5.13	455,100
2026-08-18	MYR 5.07	MYR 5.12	MYR 5.06	MYR 5.07	582,800
2026-08-17	MYR 5.04	MYR 5.07	MYR 5.04	MYR 5.06	131,200
2026-08-14	MYR 5.04	MYR 5.05	MYR 4.96	MYR 5.04	756,300
2026-08-13	MYR 5.03	MYR 5.05	MYR 5.01	MYR 5.04	2,065,400
2026-08-12	MYR 5.03	MYR 5.10	MYR 5.03	MYR 5.03	313,300
2026-08-11	MYR 5.00	MYR 5.10	MYR 4.98	MYR 5.03	1,297,400
2026-08-10	MYR 5.12	MYR 5.12	MYR 4.98	MYR 5.00	1,432,200
2026-08-07	MYR 5.05	MYR 5.05	MYR 4.96	MYR 5.02	2,850,300
2026-08-06	MYR 5.10	MYR 5.12	MYR 5.05	MYR 5.11	208,000
2026-08-05	MYR 5.07	MYR 5.09	MYR 5.05	MYR 5.08	2,562,100
2026-08-04	MYR 5.10	MYR 5.22	MYR 5.03	MYR 5.05	503,200
2026-08-03	MYR 5.22	MYR 5.22	MYR 5.12	MYR 5.17	135,400
2026-07-31	MYR 5.20	MYR 5.26	MYR 5.16	MYR 5.22	142,700
2026-07-30	MYR 5.27	MYR 5.28	MYR 5.20	MYR 5.23	300,900
2026-07-29	MYR 5.15	MYR 5.30	MYR 5.14	MYR 5.27	557,400
2026-07-28	MYR 5.12	MYR 5.16	MYR 5.10	MYR 5.15	731,000
2026-07-27	MYR 5.26	MYR 5.26	MYR 5.09	MYR 5.12	649,600
2026-07-24	MYR 5.15	MYR 5.36	MYR 5.15	MYR 5.25	4,519,000
2026-07-23	MYR 5.02	MYR 5.15	MYR 5.02	MYR 5.12	855,400
2026-07-22	MYR 5.00	MYR 5.04	MYR 4.99	MYR 5.02	1,597,900
2026-07-21	MYR 5.06	MYR 5.06	MYR 4.94	MYR 5.02	2,112,300
2026-07-20	MYR 5.19	MYR 5.19	MYR 5.05	MYR 5.06	351,200
2026-07-17	MYR 5.15	MYR 5.20	MYR 5.15	MYR 5.19	3,239,900
2026-07-16	MYR 5.15	MYR 5.18	MYR 5.10	MYR 5.15	6,042,800
2026-07-15	MYR 5.20	MYR 5.20	MYR 5.13	MYR 5.15	2,823,600
2026-07-14	MYR 5.08	MYR 5.23	MYR 5.06	MYR 5.20	823,700
2026-07-13	MYR 5.06	MYR 5.10	MYR 5.02	MYR 5.07	3,270,700
2026-07-10	MYR 5.10	MYR 5.13	MYR 5.04	MYR 5.05	1,139,400
2026-07-09	MYR 5.10	MYR 5.13	MYR 5.08	MYR 5.10	738,600
2026-07-08	MYR 5.13	MYR 5.18	MYR 5.04	MYR 5.09	1,954,500
2026-07-07	MYR 5.15	MYR 5.15	MYR 5.07	MYR 5.11	1,806,300
2026-07-06	MYR 5.15	MYR 5.15	MYR 5.07	MYR 5.15	584,200
2026-07-03	MYR 5.20	MYR 5.20	MYR 5.12	MYR 5.15	2,030,500
2026-07-02	MYR 5.28	MYR 5.28	MYR 5.19	MYR 5.20	713,800
2026-07-01	MYR 5.30	MYR 5.30	MYR 5.15	MYR 5.20	816,400
2026-06-30	MYR 5.33	MYR 5.33	MYR 5.29	MYR 5.30	146,000
2026-06-29	MYR 5.32	MYR 5.33	MYR 5.28	MYR 5.33	430,900
2026-06-26	MYR 5.29	MYR 5.32	MYR 5.24	MYR 5.32	1,059,600
2026-06-25	MYR 5.30	MYR 5.32	MYR 5.24	MYR 5.30	1,082,600
2026-06-24	MYR 5.29	MYR 5.31	MYR 5.29	MYR 5.30	948,200
2026-06-23	MYR 5.30	MYR 5.31	MYR 5.26	MYR 5.30	1,770,900
2026-06-22	MYR 5.30	MYR 5.31	MYR 5.25	MYR 5.30	1,439,500
2026-06-19	MYR 5.20	MYR 5.37	MYR 5.19	MYR 5.31	1,346,000
2026-06-18	MYR 5.16	MYR 5.27	MYR 5.08	MYR 5.25	6,148,400
2026-06-16	MYR 5.35	MYR 5.43	MYR 5.18	MYR 5.25	2,959,700
2026-06-15	MYR 5.20	MYR 5.47	MYR 5.20	MYR 5.40	1,154,700
2026-06-12	MYR 5.33	MYR 5.33	MYR 5.27	MYR 5.30	1,367,400
2026-06-11	MYR 5.25	MYR 5.33	MYR 5.25	MYR 5.33	382,800
2026-06-10	MYR 5.40	MYR 5.40	MYR 5.32	MYR 5.36	115,700
2026-06-09	MYR 5.33	MYR 5.39	MYR 5.30	MYR 5.33	4,274,200
2026-06-08	MYR 5.26	MYR 5.38	MYR 5.26	MYR 5.36	991,000
2026-06-05	MYR 5.47	MYR 5.47	MYR 5.26	MYR 5.34	1,291,700
2026-06-04	MYR 5.40	MYR 5.47	MYR 5.38	MYR 5.41	2,387,500
2026-06-03	MYR 5.46	MYR 5.46	MYR 5.36	MYR 5.43	255,600
2026-05-29	MYR 5.32	MYR 5.46	MYR 5.32	MYR 5.46	1,294,300
2026-05-28	MYR 5.35	MYR 5.35	MYR 5.22	MYR 5.32	2,910,000
2026-05-26	MYR 5.43	MYR 5.43	MYR 5.29	MYR 5.30	3,116,200
2026-05-25	MYR 5.35	MYR 5.43	MYR 5.30	MYR 5.40	509,800
2026-05-22	MYR 5.39	MYR 5.40	MYR 5.33	MYR 5.36	266,300
2026-05-21	MYR 5.40	MYR 5.47	MYR 5.38	MYR 5.39	272,400
2026-05-20	MYR 5.40	MYR 5.47	MYR 5.38	MYR 5.40	3,771,900
2026-05-19	MYR 5.50	MYR 5.61	MYR 5.43	MYR 5.43	490,900
2026-05-18	MYR 5.70	MYR 5.70	MYR 5.40	MYR 5.55	377,300
2026-05-15	MYR 5.39	MYR 5.70	MYR 5.30	MYR 5.60	909,900
2026-05-14	MYR 5.41	MYR 5.44	MYR 5.39	MYR 5.44	3,413,100
2026-05-13	MYR 5.31	MYR 5.43	MYR 5.31	MYR 5.40	347,200
2026-05-12	MYR 5.26	MYR 5.36	MYR 5.25	MYR 5.35	1,224,300
2026-05-11	MYR 5.26	MYR 5.27	MYR 5.24	MYR 5.26	704,700
2026-05-08	MYR 5.31	MYR 5.31	MYR 5.21	MYR 5.26	125,500
2026-05-07	MYR 5.48	MYR 5.48	MYR 5.25	MYR 5.30	1,243,700
2026-05-06	MYR 5.54	MYR 5.55	MYR 5.49	MYR 5.50	750,600
2026-05-05	MYR 5.50	MYR 5.56	MYR 5.41	MYR 5.56	380,200
2026-05-04	MYR 5.40	MYR 5.50	MYR 5.40	MYR 5.49	178,000
2026-04-30	MYR 5.40	MYR 5.41	MYR 5.35	MYR 5.40	1,023,200
2026-04-29	MYR 5.50	MYR 5.55	MYR 5.38	MYR 5.40	874,400
2026-04-28	MYR 5.39	MYR 5.44	MYR 5.35	MYR 5.43	1,951,700
2026-04-27	MYR 5.37	MYR 5.47	MYR 5.30	MYR 5.39	287,200
2026-04-24	MYR 5.40	MYR 5.40	MYR 5.33	MYR 5.37	236,900
2026-04-23	MYR 5.32	MYR 5.37	MYR 5.29	MYR 5.34	210,400
2026-04-22	MYR 5.26	MYR 5.32	MYR 5.20	MYR 5.32	181,600
2026-04-21	MYR 5.13	MYR 5.26	MYR 5.11	MYR 5.26	994,100
2026-04-20	MYR 5.32	MYR 5.32	MYR 5.10	MYR 5.13	4,449,800
2026-04-17	MYR 5.38	MYR 5.41	MYR 5.29	MYR 5.32	216,800
2026-04-16	MYR 5.51	MYR 5.51	MYR 5.38	MYR 5.38	896,000
2026-04-15	MYR 5.60	MYR 5.60	MYR 5.50	MYR 5.52	2,241,800
2026-04-14	MYR 5.50	MYR 5.60	MYR 5.50	MYR 5.60	902,200
2026-04-13	MYR 5.52	MYR 5.56	MYR 5.50	MYR 5.52	1,360,300
2026-04-10	MYR 5.53	MYR 5.60	MYR 5.49	MYR 5.52	992,300
2026-04-09	MYR 5.56	MYR 5.63	MYR 5.49	MYR 5.59	871,600
2026-04-08	MYR 5.50	MYR 5.63	MYR 5.38	MYR 5.58	2,893,500
2026-04-07	MYR 5.60	MYR 5.65	MYR 5.50	MYR 5.59	988,100
2026-04-06	MYR 5.79	MYR 5.81	MYR 5.55	MYR 5.60	861,600
2026-04-03	MYR 5.85	MYR 5.85	MYR 5.78	MYR 5.79	1,146,900
2026-04-02	MYR 5.85	MYR 5.95	MYR 5.71	MYR 5.92	2,263,500
2026-04-01	MYR 6.00	MYR 6.00	MYR 5.78	MYR 5.90	2,324,100
2026-03-31	MYR 5.83	MYR 6.04	MYR 5.76	MYR 6.00	2,852,100
2026-03-30	MYR 5.84	MYR 5.98	MYR 5.78	MYR 5.83	3,083,000
2026-03-27	MYR 5.77	MYR 5.89	MYR 5.67	MYR 5.83	2,188,000
2026-03-26	MYR 5.45	MYR 5.74	MYR 5.45	MYR 5.67	5,388,500
2026-03-25	MYR 5.30	MYR 5.48	MYR 5.30	MYR 5.44	1,529,900
2026-03-24	MYR 5.38	MYR 5.39	MYR 5.25	MYR 5.32	1,302,500
2026-03-19	MYR 5.56	MYR 5.63	MYR 5.37	MYR 5.40	2,097,700
2026-03-18	MYR 5.20	MYR 5.45	MYR 5.20	MYR 5.44	1,057,000
2026-03-17	MYR 5.34	MYR 5.36	MYR 5.20	MYR 5.25	948,400
2026-03-16	MYR 5.30	MYR 5.45	MYR 5.19	MYR 5.34	993,500
2026-03-13	MYR 5.05	MYR 5.29	MYR 5.05	MYR 5.28	2,012,600
2026-03-12	MYR 4.93	MYR 5.05	MYR 4.93	MYR 5.04	1,448,000
2026-03-11	MYR 4.92	MYR 4.95	MYR 4.88	MYR 4.88	848,900
2026-03-10	MYR 4.90	MYR 4.98	MYR 4.86	MYR 4.95	1,192,000
2026-03-09	MYR 5.03	MYR 5.08	MYR 4.93	MYR 4.95	2,917,300
2026-03-06	MYR 5.02	MYR 5.09	MYR 5.00	MYR 5.01	911,000
2026-03-05	MYR 4.99	MYR 5.05	MYR 4.94	MYR 5.01	1,174,400
2026-03-04	MYR 5.01	MYR 5.12	MYR 4.95	MYR 4.99	1,024,700
2026-03-03	MYR 4.84	MYR 5.05	MYR 4.84	MYR 5.01	2,483,800
2026-03-02	MYR 4.82	MYR 4.88	MYR 4.80	MYR 4.82	1,440,500
2026-02-27	MYR 4.75	MYR 4.85	MYR 4.75	MYR 4.80	2,235,500
2026-02-26	MYR 4.80	MYR 4.80	MYR 4.69	MYR 4.76	4,021,600
2026-02-25	MYR 4.65	MYR 4.90	MYR 4.46	MYR 4.77	6,903,000
2026-02-24	MYR 4.76	MYR 4.80	MYR 4.67	MYR 4.75	456,900
2026-02-23	MYR 4.76	MYR 4.82	MYR 4.75	MYR 4.76	3,644,900
2026-02-20	MYR 4.78	MYR 4.82	MYR 4.73	MYR 4.75	1,528,900
2026-02-19	MYR 4.68	MYR 4.80	MYR 4.68	MYR 4.78	590,000
2026-02-16	MYR 4.67	MYR 4.75	MYR 4.67	MYR 4.68	788,900
2026-02-13	MYR 4.63	MYR 4.67	MYR 4.60	MYR 4.67	540,700
2026-02-12	MYR 4.66	MYR 4.68	MYR 4.63	MYR 4.63	1,054,300
2026-02-11	MYR 4.63	MYR 4.71	MYR 4.63	MYR 4.66	949,000
2026-02-10	MYR 4.69	MYR 4.71	MYR 4.60	MYR 4.63	799,900
2026-02-09	MYR 4.60	MYR 4.73	MYR 4.60	MYR 4.68	247,500
2026-02-06	MYR 4.62	MYR 4.66	MYR 4.62	MYR 4.62	579,200
2026-02-05	MYR 4.65	MYR 4.73	MYR 4.64	MYR 4.65	1,119,500
2026-02-04	MYR 4.63	MYR 4.68	MYR 4.61	MYR 4.64	973,800
2026-02-03	MYR 4.60	MYR 4.74	MYR 4.60	MYR 4.64	1,035,500
2026-01-30	MYR 4.61	MYR 4.65	MYR 4.61	MYR 4.61	1,858,700
2026-01-29	MYR 4.72	MYR 4.80	MYR 4.60	MYR 4.60	7,318,500
2026-01-28	MYR 4.81	MYR 4.92	MYR 4.67	MYR 4.75	2,438,600
2026-01-27	MYR 4.60	MYR 4.82	MYR 4.60	MYR 4.81	808,500
2026-01-26	MYR 4.53	MYR 4.62	MYR 4.53	MYR 4.60	842,400
2026-01-23	MYR 4.45	MYR 4.58	MYR 4.45	MYR 4.53	412,000
2026-01-22	MYR 4.45	MYR 4.45	MYR 4.39	MYR 4.41	759,700
2026-01-21	MYR 4.40	MYR 4.45	MYR 4.40	MYR 4.45	134,000
2026-01-20	MYR 4.41	MYR 4.42	MYR 4.40	MYR 4.40	101,600
2026-01-19	MYR 4.42	MYR 4.42	MYR 4.42	MYR 4.42	0
2026-01-16	MYR 4.42	MYR 4.44	MYR 4.37	MYR 4.42	195,800
2026-01-15	MYR 4.43	MYR 4.44	MYR 4.42	MYR 4.43	77,700
2026-01-14	MYR 4.41	MYR 4.45	MYR 4.41	MYR 4.43	178,300
2026-01-13	MYR 4.36	MYR 4.44	MYR 4.36	MYR 4.41	386,700
2026-01-12	MYR 4.35	MYR 4.41	MYR 4.35	MYR 4.39	312,800
2026-01-09	MYR 4.34	MYR 4.37	MYR 4.32	MYR 4.35	90,700
2026-01-08	MYR 4.36	MYR 4.37	MYR 4.34	MYR 4.35	181,600
2026-01-07	MYR 4.33	MYR 4.37	MYR 4.28	MYR 4.34	310,200
2026-01-06	MYR 4.29	MYR 4.33	MYR 4.28	MYR 4.33	641,300
2026-01-05	MYR 4.38	MYR 4.40	MYR 4.27	MYR 4.29	701,800
2026-01-02	MYR 4.37	MYR 4.37	MYR 4.36	MYR 4.36	116,700
2025-12-31	MYR 4.35	MYR 4.37	MYR 4.35	MYR 4.37	50,900
2025-12-30	MYR 4.40	MYR 4.40	MYR 4.36	MYR 4.37	506,800
2025-12-29	MYR 4.34	MYR 4.43	MYR 4.34	MYR 4.36	653,300
2025-12-26	MYR 4.32	MYR 4.36	MYR 4.30	MYR 4.33	442,400
2025-12-24	MYR 4.23	MYR 4.32	MYR 4.23	MYR 4.30	119,600
2025-12-23	MYR 4.22	MYR 4.24	MYR 4.22	MYR 4.23	224,700
2025-12-22	MYR 4.20	MYR 4.22	MYR 4.19	MYR 4.20	344,500
2025-12-19	MYR 4.19	MYR 4.20	MYR 4.18	MYR 4.20	678,900
2025-12-18	MYR 4.18	MYR 4.20	MYR 4.16	MYR 4.18	68,500
2025-12-17	MYR 4.21	MYR 4.23	MYR 4.17	MYR 4.18	612,300
2025-12-16	MYR 4.23	MYR 4.24	MYR 4.16	MYR 4.21	733,400
2025-12-15	MYR 4.21	MYR 4.22	MYR 4.19	MYR 4.22	208,800
2025-12-12	MYR 4.22	MYR 4.25	MYR 4.20	MYR 4.21	444,600
2025-12-11	MYR 4.18	MYR 4.21	MYR 4.15	MYR 4.19	1,948,300
2025-12-10	MYR 4.17	MYR 4.18	MYR 4.15	MYR 4.18	460,800
2025-12-09	MYR 4.16	MYR 4.18	MYR 4.08	MYR 4.17	453,400
2025-12-08	MYR 4.18	MYR 4.18	MYR 4.13	MYR 4.16	214,300
2025-12-05	MYR 4.20	MYR 4.20	MYR 4.15	MYR 4.17	532,800
2025-12-04	MYR 4.20	MYR 4.23	MYR 4.18	MYR 4.23	97,800
2025-12-03	MYR 4.22	MYR 4.26	MYR 4.18	MYR 4.20	4,664,800
2025-12-02	MYR 4.22	MYR 4.29	MYR 4.18	MYR 4.22	367,700
2025-12-01	MYR 4.22	MYR 4.24	MYR 4.15	MYR 4.19	1,796,200
2025-11-28	MYR 4.21	MYR 4.27	MYR 4.19	MYR 4.19	555,200
2025-11-27	MYR 4.38	MYR 4.38	MYR 4.20	MYR 4.22	1,858,300
2025-11-26	MYR 4.28	MYR 4.39	MYR 4.26	MYR 4.38	358,700
2025-11-25	MYR 4.24	MYR 4.27	MYR 4.24	MYR 4.26	1,451,300
2025-11-24	MYR 4.29	MYR 4.33	MYR 4.21	MYR 4.25	6,451,900
2025-11-21	MYR 4.40	MYR 4.41	MYR 4.28	MYR 4.29	1,967,700
2025-11-20	MYR 4.41	MYR 4.49	MYR 4.38	MYR 4.44	673,000
2025-11-19	MYR 4.39	MYR 4.40	MYR 4.36	MYR 4.39	544,900
2025-11-18	MYR 4.43	MYR 4.43	MYR 4.35	MYR 4.40	2,074,800
2025-11-17	MYR 4.40	MYR 4.45	MYR 4.39	MYR 4.43	137,100
2025-11-14	MYR 4.45	MYR 4.46	MYR 4.39	MYR 4.40	348,400
2025-11-13	MYR 4.48	MYR 4.51	MYR 4.44	MYR 4.44	7,359,400
2025-11-12	MYR 4.49	MYR 4.51	MYR 4.46	MYR 4.46	738,100
2025-11-11	MYR 4.53	MYR 4.54	MYR 4.46	MYR 4.49	383,800
2025-11-10	MYR 4.56	MYR 4.56	MYR 4.51	MYR 4.53	185,400
2025-11-07	MYR 4.48	MYR 4.56	MYR 4.44	MYR 4.56	1,254,100
2025-11-06	MYR 4.50	MYR 4.53	MYR 4.45	MYR 4.47	612,900
2025-11-05	MYR 4.50	MYR 4.55	MYR 4.42	MYR 4.54	594,500
2025-11-04	MYR 4.54	MYR 4.54	MYR 4.48	MYR 4.50	428,800
2025-11-03	MYR 4.54	MYR 4.60	MYR 4.54	MYR 4.57	156,700
2025-10-31	MYR 4.63	MYR 4.63	MYR 4.53	MYR 4.54	566,600
2025-10-30	MYR 4.49	MYR 4.63	MYR 4.49	MYR 4.63	545,600
2025-10-29	MYR 4.44	MYR 4.52	MYR 4.44	MYR 4.49	2,579,700
2025-10-28	MYR 4.44	MYR 4.48	MYR 4.44	MYR 4.46	671,000
2025-10-27	MYR 4.59	MYR 4.59	MYR 4.42	MYR 4.47	1,342,100
2025-10-24	MYR 4.50	MYR 4.51	MYR 4.43	MYR 4.50	294,900
2025-10-23	MYR 4.53	MYR 4.58	MYR 4.48	MYR 4.50	884,400
2025-10-22	MYR 4.56	MYR 4.58	MYR 4.50	MYR 4.53	1,124,700
2025-10-21	MYR 4.53	MYR 4.61	MYR 4.50	MYR 4.51	69,400
2025-10-17	MYR 4.51	MYR 4.60	MYR 4.46	MYR 4.52	519,600
2025-10-16	MYR 4.56	MYR 4.60	MYR 4.48	MYR 4.51	538,000
2025-10-15	MYR 4.68	MYR 4.73	MYR 4.62	MYR 4.62	6,473,900