KLCC Property Holdings Berhad (5235SS) Price History
Daily open, high, low, close and volume for KLCC Property Holdings Berhad (5235SS) from 2025-10-13 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | MYR 8.20 | MYR 8.20 | MYR 8.09 | MYR 8.10 | 248,800 |
| 2026-10-09 | MYR 8.17 | MYR 8.24 | MYR 8.12 | MYR 8.20 | 110,500 |
| 2026-10-08 | MYR 8.21 | MYR 8.27 | MYR 8.15 | MYR 8.17 | 94,100 |
| 2026-10-07 | MYR 8.30 | MYR 8.30 | MYR 8.12 | MYR 8.20 | 264,000 |
| 2026-10-06 | MYR 8.32 | MYR 8.33 | MYR 8.29 | MYR 8.30 | 33,400 |
| 2026-10-05 | MYR 8.32 | MYR 8.35 | MYR 8.30 | MYR 8.33 | 38,100 |
| 2026-10-02 | MYR 8.31 | MYR 8.50 | MYR 8.30 | MYR 8.32 | 181,800 |
| 2026-10-01 | MYR 8.52 | MYR 8.55 | MYR 8.31 | MYR 8.31 | 123,500 |
| 2026-09-30 | MYR 8.56 | MYR 8.56 | MYR 8.49 | MYR 8.52 | 739,000 |
| 2026-09-29 | MYR 8.38 | MYR 8.53 | MYR 8.35 | MYR 8.53 | 647,500 |
| 2026-09-28 | MYR 8.40 | MYR 8.40 | MYR 8.35 | MYR 8.35 | 33,500 |
| 2026-09-25 | MYR 8.35 | MYR 8.36 | MYR 8.34 | MYR 8.35 | 598,100 |
| 2026-09-24 | MYR 8.35 | MYR 8.42 | MYR 8.33 | MYR 8.35 | 831,100 |
| 2026-09-23 | MYR 8.27 | MYR 8.35 | MYR 8.23 | MYR 8.35 | 540,500 |
| 2026-09-22 | MYR 8.34 | MYR 8.34 | MYR 8.25 | MYR 8.27 | 61,400 |
| 2026-09-21 | MYR 8.32 | MYR 8.40 | MYR 8.29 | MYR 8.31 | 532,500 |
| 2026-09-18 | MYR 8.66 | MYR 8.66 | MYR 8.31 | MYR 8.31 | 6,233,900 |
| 2026-09-17 | MYR 8.50 | MYR 8.60 | MYR 8.48 | MYR 8.59 | 2,011,200 |
| 2026-09-15 | MYR 8.55 | MYR 8.55 | MYR 8.47 | MYR 8.50 | 2,793,300 |
| 2026-09-14 | MYR 8.56 | MYR 8.58 | MYR 8.49 | MYR 8.50 | 185,900 |
| 2026-09-11 | MYR 8.51 | MYR 8.54 | MYR 8.47 | MYR 8.49 | 223,300 |
| 2026-09-10 | MYR 8.50 | MYR 8.52 | MYR 8.45 | MYR 8.51 | 328,700 |
| 2026-09-09 | MYR 8.55 | MYR 8.55 | MYR 8.40 | MYR 8.46 | 328,000 |
| 2026-09-08 | MYR 8.57 | MYR 8.70 | MYR 8.50 | MYR 8.55 | 714,200 |
| 2026-09-07 | MYR 8.48 | MYR 8.57 | MYR 8.48 | MYR 8.50 | 472,300 |
| 2026-09-04 | MYR 8.52 | MYR 8.52 | MYR 8.46 | MYR 8.48 | 649,900 |
| 2026-09-03 | MYR 8.48 | MYR 8.52 | MYR 8.47 | MYR 8.52 | 416,200 |
| 2026-09-02 | MYR 8.52 | MYR 8.52 | MYR 8.47 | MYR 8.48 | 237,400 |
| 2026-09-01 | MYR 8.60 | MYR 8.60 | MYR 8.40 | MYR 8.52 | 170,300 |
| 2026-08-28 | MYR 8.65 | MYR 8.70 | MYR 8.58 | MYR 8.60 | 1,224,700 |
| 2026-08-27 | MYR 8.70 | MYR 8.70 | MYR 8.62 | MYR 8.64 | 206,700 |
| 2026-08-26 | MYR 8.90 | MYR 8.90 | MYR 8.65 | MYR 8.70 | 29,900 |
| 2026-08-24 | MYR 8.68 | MYR 8.92 | MYR 8.65 | MYR 8.70 | 183,600 |
| 2026-08-21 | MYR 8.76 | MYR 8.76 | MYR 8.64 | MYR 8.68 | 114,700 |
| 2026-08-20 | MYR 8.75 | MYR 8.78 | MYR 8.65 | MYR 8.65 | 278,900 |
| 2026-08-19 | MYR 8.75 | MYR 8.75 | MYR 8.66 | MYR 8.66 | 1,243,900 |
| 2026-08-18 | MYR 8.70 | MYR 8.73 | MYR 8.66 | MYR 8.72 | 2,046,800 |
| 2026-08-17 | MYR 8.70 | MYR 8.75 | MYR 8.68 | MYR 8.70 | 187,500 |
| 2026-08-14 | MYR 8.70 | MYR 8.71 | MYR 8.68 | MYR 8.70 | 1,534,300 |
| 2026-08-13 | MYR 8.70 | MYR 8.78 | MYR 8.64 | MYR 8.68 | 99,100 |
| 2026-08-12 | MYR 8.63 | MYR 8.70 | MYR 8.60 | MYR 8.70 | 1,137,800 |
| 2026-08-11 | MYR 8.71 | MYR 8.72 | MYR 8.60 | MYR 8.63 | 161,400 |
| 2026-08-10 | MYR 8.72 | MYR 8.93 | MYR 8.65 | MYR 8.70 | 106,900 |
| 2026-08-07 | MYR 8.84 | MYR 8.84 | MYR 8.71 | MYR 8.72 | 744,800 |
| 2026-08-06 | MYR 8.80 | MYR 8.92 | MYR 8.79 | MYR 8.84 | 984,700 |
| 2026-08-05 | MYR 8.69 | MYR 8.79 | MYR 8.66 | MYR 8.79 | 591,000 |
| 2026-08-04 | MYR 8.80 | MYR 8.80 | MYR 8.64 | MYR 8.68 | 1,147,800 |
| 2026-08-03 | MYR 8.85 | MYR 8.85 | MYR 8.74 | MYR 8.77 | 261,500 |
| 2026-07-31 | MYR 8.84 | MYR 8.84 | MYR 8.76 | MYR 8.82 | 96,000 |
| 2026-07-30 | MYR 8.85 | MYR 8.85 | MYR 8.82 | MYR 8.84 | 29,400 |
| 2026-07-29 | MYR 8.85 | MYR 8.86 | MYR 8.78 | MYR 8.84 | 1,025,300 |
| 2026-07-28 | MYR 8.90 | MYR 8.90 | MYR 8.75 | MYR 8.84 | 1,153,300 |
| 2026-07-27 | MYR 8.90 | MYR 8.90 | MYR 8.68 | MYR 8.69 | 1,268,300 |
| 2026-07-24 | MYR 8.93 | MYR 8.93 | MYR 8.73 | MYR 8.78 | 105,500 |
| 2026-07-23 | MYR 8.90 | MYR 8.90 | MYR 8.82 | MYR 8.84 | 20,000 |
| 2026-07-22 | MYR 8.85 | MYR 8.93 | MYR 8.82 | MYR 8.82 | 14,300 |
| 2026-07-21 | MYR 8.85 | MYR 8.93 | MYR 8.81 | MYR 8.85 | 78,300 |
| 2026-07-20 | MYR 8.97 | MYR 8.97 | MYR 8.80 | MYR 8.85 | 29,500 |
| 2026-07-17 | MYR 8.85 | MYR 8.86 | MYR 8.81 | MYR 8.85 | 3,454,200 |
| 2026-07-16 | MYR 8.86 | MYR 8.86 | MYR 8.81 | MYR 8.85 | 86,400 |
| 2026-07-15 | MYR 9.00 | MYR 9.00 | MYR 8.83 | MYR 8.85 | 50,400 |
| 2026-07-14 | MYR 8.88 | MYR 8.99 | MYR 8.83 | MYR 8.85 | 107,600 |
| 2026-07-13 | MYR 8.90 | MYR 8.90 | MYR 8.88 | MYR 8.88 | 83,300 |
| 2026-07-10 | MYR 8.90 | MYR 8.91 | MYR 8.88 | MYR 8.90 | 2,136,500 |
| 2026-07-09 | MYR 8.90 | MYR 8.90 | MYR 8.88 | MYR 8.89 | 52,500 |
| 2026-07-08 | MYR 8.90 | MYR 8.95 | MYR 8.85 | MYR 8.90 | 2,450,800 |
| 2026-07-07 | MYR 9.00 | MYR 9.00 | MYR 8.86 | MYR 8.90 | 235,700 |
| 2026-07-06 | MYR 8.86 | MYR 9.10 | MYR 8.86 | MYR 8.91 | 66,200 |
| 2026-07-03 | MYR 8.91 | MYR 8.94 | MYR 8.85 | MYR 8.86 | 54,600 |
| 2026-07-02 | MYR 9.00 | MYR 9.00 | MYR 8.91 | MYR 8.91 | 33,500 |
| 2026-07-01 | MYR 9.08 | MYR 9.08 | MYR 8.92 | MYR 8.95 | 1,087,400 |
| 2026-06-30 | MYR 9.13 | MYR 9.15 | MYR 8.98 | MYR 9.00 | 78,800 |
| 2026-06-29 | MYR 9.00 | MYR 9.15 | MYR 8.83 | MYR 9.13 | 883,300 |
| 2026-06-26 | MYR 9.10 | MYR 9.10 | MYR 8.86 | MYR 8.92 | 178,100 |
| 2026-06-25 | MYR 8.91 | MYR 9.01 | MYR 8.91 | MYR 8.95 | 235,100 |
| 2026-06-24 | MYR 9.10 | MYR 9.21 | MYR 9.00 | MYR 9.00 | 2,232,900 |
| 2026-06-23 | MYR 9.21 | MYR 9.27 | MYR 9.00 | MYR 9.02 | 2,632,900 |
| 2026-06-22 | MYR 9.50 | MYR 9.50 | MYR 9.22 | MYR 9.27 | 153,600 |
| 2026-06-19 | MYR 9.38 | MYR 9.52 | MYR 9.13 | MYR 9.52 | 256,900 |
| 2026-06-18 | MYR 9.06 | MYR 9.38 | MYR 9.06 | MYR 9.38 | 173,900 |
| 2026-06-16 | MYR 9.15 | MYR 9.15 | MYR 9.04 | MYR 9.06 | 39,200 |
| 2026-06-15 | MYR 9.19 | MYR 9.19 | MYR 9.07 | MYR 9.15 | 7,100 |
| 2026-06-12 | MYR 9.14 | MYR 9.19 | MYR 9.05 | MYR 9.19 | 28,400 |
| 2026-06-11 | MYR 9.06 | MYR 9.14 | MYR 9.00 | MYR 9.14 | 376,500 |
| 2026-06-10 | MYR 9.10 | MYR 9.14 | MYR 9.00 | MYR 9.06 | 307,400 |
| 2026-06-09 | MYR 8.93 | MYR 9.10 | MYR 8.92 | MYR 9.10 | 293,700 |
| 2026-06-08 | MYR 8.93 | MYR 9.00 | MYR 8.86 | MYR 8.92 | 569,500 |
| 2026-06-05 | MYR 9.00 | MYR 9.00 | MYR 8.92 | MYR 8.94 | 885,400 |
| 2026-06-04 | MYR 8.90 | MYR 9.00 | MYR 8.86 | MYR 9.00 | 671,400 |
| 2026-06-03 | MYR 8.90 | MYR 8.95 | MYR 8.78 | MYR 8.90 | 590,800 |
| 2026-05-29 | MYR 9.12 | MYR 9.19 | MYR 8.86 | MYR 8.86 | 7,111,700 |
| 2026-05-28 | MYR 9.23 | MYR 9.23 | MYR 9.06 | MYR 9.12 | 367,800 |
| 2026-05-26 | MYR 9.20 | MYR 9.25 | MYR 9.05 | MYR 9.23 | 242,600 |
| 2026-05-25 | MYR 9.10 | MYR 9.20 | MYR 8.96 | MYR 9.16 | 188,500 |
| 2026-05-22 | MYR 9.03 | MYR 9.10 | MYR 8.92 | MYR 9.10 | 1,814,600 |
| 2026-05-21 | MYR 9.19 | MYR 9.19 | MYR 9.01 | MYR 9.03 | 341,200 |
| 2026-05-20 | MYR 9.10 | MYR 9.19 | MYR 9.06 | MYR 9.19 | 1,143,600 |
| 2026-05-19 | MYR 9.20 | MYR 9.25 | MYR 9.09 | MYR 9.10 | 139,100 |
| 2026-05-18 | MYR 9.30 | MYR 9.35 | MYR 9.20 | MYR 9.22 | 638,200 |
| 2026-05-15 | MYR 9.35 | MYR 9.35 | MYR 9.19 | MYR 9.30 | 1,238,100 |
| 2026-05-14 | MYR 9.23 | MYR 9.35 | MYR 9.15 | MYR 9.29 | 877,300 |
| 2026-05-13 | MYR 9.01 | MYR 9.30 | MYR 9.01 | MYR 9.23 | 1,363,400 |
| 2026-05-12 | MYR 9.16 | MYR 9.19 | MYR 9.00 | MYR 9.00 | 117,000 |
| 2026-05-11 | MYR 9.10 | MYR 9.18 | MYR 9.07 | MYR 9.15 | 136,900 |
| 2026-05-08 | MYR 9.17 | MYR 9.28 | MYR 9.07 | MYR 9.07 | 1,775,400 |
| 2026-05-07 | MYR 9.15 | MYR 9.28 | MYR 9.10 | MYR 9.18 | 426,600 |
| 2026-05-06 | MYR 9.13 | MYR 9.25 | MYR 9.12 | MYR 9.15 | 169,900 |
| 2026-05-05 | MYR 9.10 | MYR 9.19 | MYR 9.09 | MYR 9.09 | 173,700 |
| 2026-05-04 | MYR 9.06 | MYR 9.19 | MYR 9.06 | MYR 9.10 | 59,700 |
| 2026-04-30 | MYR 9.02 | MYR 9.12 | MYR 9.00 | MYR 9.06 | 344,000 |
| 2026-04-29 | MYR 9.10 | MYR 9.16 | MYR 9.03 | MYR 9.05 | 87,800 |
| 2026-04-28 | MYR 9.14 | MYR 9.20 | MYR 9.07 | MYR 9.12 | 122,800 |
| 2026-04-27 | MYR 9.15 | MYR 9.34 | MYR 9.10 | MYR 9.14 | 134,300 |
| 2026-04-24 | MYR 9.15 | MYR 9.25 | MYR 8.98 | MYR 9.17 | 247,800 |
| 2026-04-23 | MYR 9.10 | MYR 9.30 | MYR 9.03 | MYR 9.15 | 332,700 |
| 2026-04-22 | MYR 9.12 | MYR 9.25 | MYR 9.04 | MYR 9.10 | 138,600 |
| 2026-04-21 | MYR 9.11 | MYR 9.20 | MYR 9.09 | MYR 9.12 | 115,000 |
| 2026-04-20 | MYR 9.05 | MYR 9.16 | MYR 9.00 | MYR 9.10 | 209,000 |
| 2026-04-17 | MYR 9.00 | MYR 9.09 | MYR 8.94 | MYR 9.00 | 1,597,300 |
| 2026-04-16 | MYR 9.10 | MYR 9.10 | MYR 8.99 | MYR 8.99 | 1,203,800 |
| 2026-04-15 | MYR 9.05 | MYR 9.15 | MYR 9.05 | MYR 9.10 | 108,900 |
| 2026-04-14 | MYR 9.05 | MYR 9.08 | MYR 9.04 | MYR 9.05 | 317,500 |
| 2026-04-13 | MYR 8.99 | MYR 9.09 | MYR 8.99 | MYR 9.05 | 138,500 |
| 2026-04-10 | MYR 9.00 | MYR 9.04 | MYR 8.94 | MYR 8.99 | 413,400 |
| 2026-04-09 | MYR 9.05 | MYR 9.05 | MYR 8.90 | MYR 9.00 | 28,500 |
| 2026-04-08 | MYR 8.84 | MYR 9.05 | MYR 8.84 | MYR 9.05 | 85,700 |
| 2026-04-07 | MYR 8.88 | MYR 8.99 | MYR 8.69 | MYR 8.84 | 227,800 |
| 2026-04-06 | MYR 8.99 | MYR 8.99 | MYR 8.84 | MYR 8.88 | 20,900 |
| 2026-04-03 | MYR 8.99 | MYR 9.00 | MYR 8.91 | MYR 8.98 | 16,000 |
| 2026-04-02 | MYR 8.88 | MYR 8.99 | MYR 8.80 | MYR 8.90 | 150,400 |
| 2026-04-01 | MYR 9.08 | MYR 9.09 | MYR 8.68 | MYR 8.82 | 756,400 |
| 2026-03-31 | MYR 9.07 | MYR 9.09 | MYR 9.03 | MYR 9.06 | 22,400 |
| 2026-03-30 | MYR 9.00 | MYR 9.10 | MYR 8.90 | MYR 9.07 | 1,258,400 |
| 2026-03-27 | MYR 9.10 | MYR 9.14 | MYR 9.05 | MYR 9.10 | 47,500 |
| 2026-03-26 | MYR 9.12 | MYR 9.12 | MYR 8.92 | MYR 9.10 | 70,200 |
| 2026-03-25 | MYR 9.00 | MYR 9.14 | MYR 8.91 | MYR 9.12 | 73,900 |
| 2026-03-24 | MYR 9.05 | MYR 9.05 | MYR 8.55 | MYR 9.00 | 1,373,300 |
| 2026-03-19 | MYR 9.20 | MYR 9.20 | MYR 9.04 | MYR 9.07 | 486,600 |
| 2026-03-18 | MYR 9.14 | MYR 9.25 | MYR 9.14 | MYR 9.20 | 363,700 |
| 2026-03-17 | MYR 9.20 | MYR 9.30 | MYR 9.10 | MYR 9.14 | 112,800 |
| 2026-03-16 | MYR 9.15 | MYR 9.20 | MYR 9.10 | MYR 9.15 | 316,000 |
| 2026-03-13 | MYR 9.15 | MYR 9.32 | MYR 9.14 | MYR 9.15 | 190,700 |
| 2026-03-12 | MYR 9.20 | MYR 9.20 | MYR 9.14 | MYR 9.15 | 130,800 |
| 2026-03-11 | MYR 9.11 | MYR 9.15 | MYR 9.10 | MYR 9.10 | 3,746,600 |
| 2026-03-10 | MYR 9.10 | MYR 9.15 | MYR 9.06 | MYR 9.11 | 615,700 |
| 2026-03-09 | MYR 9.16 | MYR 9.37 | MYR 9.09 | MYR 9.10 | 3,876,500 |
| 2026-03-06 | MYR 9.15 | MYR 9.19 | MYR 9.12 | MYR 9.15 | 773,500 |
| 2026-03-05 | MYR 9.20 | MYR 9.20 | MYR 9.12 | MYR 9.15 | 578,800 |
| 2026-03-04 | MYR 9.15 | MYR 9.36 | MYR 9.15 | MYR 9.20 | 795,600 |
| 2026-03-03 | MYR 9.19 | MYR 9.38 | MYR 9.15 | MYR 9.19 | 640,700 |
| 2026-03-02 | MYR 9.19 | MYR 9.19 | MYR 9.10 | MYR 9.16 | 860,900 |
| 2026-02-27 | MYR 9.24 | MYR 9.24 | MYR 9.16 | MYR 9.19 | 2,480,600 |
| 2026-02-26 | MYR 9.26 | MYR 9.30 | MYR 9.21 | MYR 9.24 | 193,100 |
| 2026-02-25 | MYR 9.30 | MYR 9.39 | MYR 9.25 | MYR 9.26 | 109,800 |
| 2026-02-24 | MYR 9.32 | MYR 9.41 | MYR 9.29 | MYR 9.30 | 489,100 |
| 2026-02-23 | MYR 9.30 | MYR 9.31 | MYR 9.24 | MYR 9.30 | 670,900 |
| 2026-02-20 | MYR 9.30 | MYR 9.34 | MYR 9.21 | MYR 9.30 | 1,493,300 |
| 2026-02-19 | MYR 9.22 | MYR 9.33 | MYR 9.22 | MYR 9.30 | 1,884,700 |
| 2026-02-16 | MYR 9.24 | MYR 9.25 | MYR 9.15 | MYR 9.22 | 846,100 |
| 2026-02-13 | MYR 9.10 | MYR 9.35 | MYR 9.00 | MYR 9.24 | 365,900 |
| 2026-02-12 | MYR 9.42 | MYR 9.42 | MYR 9.29 | MYR 9.35 | 1,389,500 |
| 2026-02-11 | MYR 9.35 | MYR 9.55 | MYR 9.30 | MYR 9.42 | 323,600 |
| 2026-02-10 | MYR 9.50 | MYR 9.53 | MYR 9.27 | MYR 9.30 | 299,900 |
| 2026-02-09 | MYR 9.30 | MYR 9.57 | MYR 9.23 | MYR 9.50 | 139,800 |
| 2026-02-06 | MYR 9.30 | MYR 9.30 | MYR 9.14 | MYR 9.21 | 750,000 |
| 2026-02-05 | MYR 9.17 | MYR 9.26 | MYR 9.15 | MYR 9.20 | 114,600 |
| 2026-02-04 | MYR 9.23 | MYR 9.47 | MYR 9.14 | MYR 9.17 | 2,399,400 |
| 2026-02-03 | MYR 9.27 | MYR 9.35 | MYR 9.17 | MYR 9.24 | 206,100 |
| 2026-01-30 | MYR 9.20 | MYR 9.36 | MYR 9.15 | MYR 9.27 | 211,500 |
| 2026-01-29 | MYR 9.20 | MYR 9.30 | MYR 9.12 | MYR 9.16 | 39,600 |
| 2026-01-28 | MYR 9.16 | MYR 9.38 | MYR 9.10 | MYR 9.16 | 25,100 |
| 2026-01-27 | MYR 9.36 | MYR 9.36 | MYR 9.15 | MYR 9.16 | 75,300 |
| 2026-01-26 | MYR 9.15 | MYR 9.53 | MYR 9.11 | MYR 9.36 | 219,000 |
| 2026-01-23 | MYR 9.15 | MYR 9.26 | MYR 9.09 | MYR 9.15 | 99,900 |
| 2026-01-22 | MYR 9.15 | MYR 9.15 | MYR 9.11 | MYR 9.15 | 18,400 |
| 2026-01-21 | MYR 9.15 | MYR 9.23 | MYR 9.12 | MYR 9.15 | 19,400 |
| 2026-01-20 | MYR 9.02 | MYR 9.15 | MYR 9.02 | MYR 9.10 | 2,031,400 |
| 2026-01-19 | MYR 9.24 | MYR 9.24 | MYR 9.24 | MYR 9.24 | 0 |
| 2026-01-16 | MYR 9.40 | MYR 9.50 | MYR 9.21 | MYR 9.24 | 15,900 |
| 2026-01-15 | MYR 9.20 | MYR 9.48 | MYR 9.19 | MYR 9.40 | 218,000 |
| 2026-01-14 | MYR 9.20 | MYR 9.30 | MYR 9.20 | MYR 9.26 | 408,600 |
| 2026-01-13 | MYR 9.10 | MYR 9.20 | MYR 9.00 | MYR 9.20 | 2,218,900 |
| 2026-01-12 | MYR 8.92 | MYR 9.16 | MYR 8.92 | MYR 9.10 | 1,178,800 |
| 2026-01-09 | MYR 8.92 | MYR 8.93 | MYR 8.84 | MYR 8.92 | 415,500 |
| 2026-01-08 | MYR 8.88 | MYR 8.93 | MYR 8.88 | MYR 8.92 | 1,159,900 |
| 2026-01-07 | MYR 8.95 | MYR 8.95 | MYR 8.85 | MYR 8.88 | 816,600 |
| 2026-01-06 | MYR 8.86 | MYR 9.01 | MYR 8.86 | MYR 8.95 | 634,000 |
| 2026-01-05 | MYR 8.77 | MYR 8.90 | MYR 8.74 | MYR 8.86 | 371,000 |
| 2026-01-02 | MYR 8.72 | MYR 8.81 | MYR 8.71 | MYR 8.81 | 114,700 |
| 2025-12-31 | MYR 8.76 | MYR 8.79 | MYR 8.72 | MYR 8.72 | 82,100 |
| 2025-12-30 | MYR 8.80 | MYR 8.80 | MYR 8.74 | MYR 8.76 | 91,300 |
| 2025-12-29 | MYR 8.80 | MYR 8.81 | MYR 8.72 | MYR 8.80 | 151,100 |
| 2025-12-26 | MYR 8.87 | MYR 8.87 | MYR 8.75 | MYR 8.80 | 43,400 |
| 2025-12-24 | MYR 8.80 | MYR 8.80 | MYR 8.75 | MYR 8.80 | 5,600 |
| 2025-12-23 | MYR 8.80 | MYR 8.80 | MYR 8.74 | MYR 8.80 | 272,200 |
| 2025-12-22 | MYR 8.77 | MYR 8.77 | MYR 8.71 | MYR 8.74 | 112,100 |
| 2025-12-19 | MYR 8.77 | MYR 8.83 | MYR 8.70 | MYR 8.77 | 302,500 |
| 2025-12-18 | MYR 8.77 | MYR 8.77 | MYR 8.75 | MYR 8.77 | 111,200 |
| 2025-12-17 | MYR 8.83 | MYR 8.83 | MYR 8.67 | MYR 8.77 | 209,200 |
| 2025-12-16 | MYR 8.92 | MYR 8.92 | MYR 8.75 | MYR 8.83 | 20,300 |
| 2025-12-15 | MYR 8.87 | MYR 8.90 | MYR 8.70 | MYR 8.86 | 673,500 |
| 2025-12-12 | MYR 8.90 | MYR 8.94 | MYR 8.85 | MYR 8.87 | 243,000 |
| 2025-12-11 | MYR 8.77 | MYR 8.95 | MYR 8.75 | MYR 8.90 | 513,000 |
| 2025-12-10 | MYR 8.77 | MYR 8.77 | MYR 8.74 | MYR 8.77 | 107,500 |
| 2025-12-09 | MYR 8.70 | MYR 8.81 | MYR 8.60 | MYR 8.77 | 51,200 |
| 2025-12-08 | MYR 8.46 | MYR 8.65 | MYR 8.43 | MYR 8.65 | 550,600 |
| 2025-12-05 | MYR 8.78 | MYR 8.78 | MYR 8.40 | MYR 8.46 | 349,500 |
| 2025-12-04 | MYR 8.98 | MYR 8.98 | MYR 8.73 | MYR 8.79 | 106,200 |
| 2025-12-03 | MYR 9.18 | MYR 9.18 | MYR 8.85 | MYR 8.90 | 124,300 |
| 2025-12-02 | MYR 9.03 | MYR 9.29 | MYR 9.03 | MYR 9.18 | 311,900 |
| 2025-12-01 | MYR 9.08 | MYR 9.18 | MYR 8.96 | MYR 9.03 | 103,100 |
| 2025-11-28 | MYR 9.10 | MYR 9.13 | MYR 9.01 | MYR 9.08 | 18,400 |
| 2025-11-27 | MYR 9.29 | MYR 9.29 | MYR 9.02 | MYR 9.10 | 98,400 |
| 2025-11-26 | MYR 9.00 | MYR 9.50 | MYR 9.00 | MYR 9.14 | 703,600 |
| 2025-11-25 | MYR 9.00 | MYR 9.00 | MYR 8.95 | MYR 8.96 | 8,500 |
| 2025-11-24 | MYR 9.00 | MYR 9.00 | MYR 8.95 | MYR 8.98 | 18,200 |
| 2025-11-21 | MYR 8.90 | MYR 9.05 | MYR 8.90 | MYR 9.00 | 557,900 |
| 2025-11-20 | MYR 8.88 | MYR 8.96 | MYR 8.88 | MYR 8.90 | 69,700 |
| 2025-11-19 | MYR 8.85 | MYR 9.00 | MYR 8.80 | MYR 8.88 | 1,829,500 |
| 2025-11-18 | MYR 8.72 | MYR 8.85 | MYR 8.72 | MYR 8.85 | 444,500 |
| 2025-11-17 | MYR 8.80 | MYR 8.80 | MYR 8.71 | MYR 8.72 | 307,800 |
| 2025-11-14 | MYR 8.75 | MYR 8.75 | MYR 8.70 | MYR 8.71 | 203,100 |
| 2025-11-13 | MYR 8.70 | MYR 8.74 | MYR 8.70 | MYR 8.70 | 492,300 |
| 2025-11-12 | MYR 8.68 | MYR 8.75 | MYR 8.68 | MYR 8.70 | 533,000 |
| 2025-11-11 | MYR 8.70 | MYR 8.71 | MYR 8.68 | MYR 8.68 | 1,822,400 |
| 2025-11-10 | MYR 8.77 | MYR 8.77 | MYR 8.70 | MYR 8.70 | 43,200 |
| 2025-11-07 | MYR 8.70 | MYR 8.77 | MYR 8.69 | MYR 8.77 | 831,500 |
| 2025-11-06 | MYR 8.80 | MYR 8.80 | MYR 8.70 | MYR 8.70 | 2,547,900 |
| 2025-11-05 | MYR 8.78 | MYR 8.90 | MYR 8.69 | MYR 8.70 | 1,002,300 |
| 2025-11-04 | MYR 8.70 | MYR 8.79 | MYR 8.70 | MYR 8.71 | 69,200 |
| 2025-11-03 | MYR 8.75 | MYR 8.75 | MYR 8.70 | MYR 8.70 | 187,300 |
| 2025-10-31 | MYR 8.77 | MYR 8.80 | MYR 8.70 | MYR 8.70 | 1,406,100 |
| 2025-10-30 | MYR 8.80 | MYR 8.80 | MYR 8.70 | MYR 8.77 | 713,200 |
| 2025-10-29 | MYR 8.70 | MYR 8.77 | MYR 8.70 | MYR 8.77 | 1,069,200 |
| 2025-10-28 | MYR 8.77 | MYR 8.80 | MYR 8.69 | MYR 8.69 | 1,942,000 |
| 2025-10-27 | MYR 8.80 | MYR 8.80 | MYR 8.69 | MYR 8.69 | 3,993,900 |
| 2025-10-24 | MYR 8.75 | MYR 8.80 | MYR 8.73 | MYR 8.80 | 2,290,500 |
| 2025-10-23 | MYR 8.81 | MYR 8.81 | MYR 8.72 | MYR 8.75 | 29,300 |
| 2025-10-22 | MYR 8.90 | MYR 8.90 | MYR 8.81 | MYR 8.82 | 34,000 |
| 2025-10-21 | MYR 8.85 | MYR 8.89 | MYR 8.80 | MYR 8.89 | 17,800 |
| 2025-10-17 | MYR 8.80 | MYR 8.85 | MYR 8.76 | MYR 8.85 | 1,142,500 |
| 2025-10-16 | MYR 9.00 | MYR 9.00 | MYR 8.78 | MYR 8.80 | 97,400 |
| 2025-10-15 | MYR 8.68 | MYR 9.13 | MYR 8.55 | MYR 9.03 | 152,600 |
| 2025-10-14 | MYR 8.70 | MYR 8.73 | MYR 8.67 | MYR 8.73 | 25,500 |
| 2025-10-13 | MYR 8.60 | MYR 8.63 | MYR 8.56 | MYR 8.60 | 453,500 |