Tenaga Nasional Berhad (5347) Price History

Daily open, high, low, close and volume for Tenaga Nasional Berhad (5347) from 2025-10-09 to 2026-10-21, newest first.

Date	Open	High	Low	Close	Volume
2026-10-21	MYR 13.06	MYR 13.08	MYR 12.96	MYR 12.98	2,579,900
2026-10-20	MYR 12.92	MYR 13.06	MYR 12.92	MYR 13.06	2,534,000
2026-10-19	MYR 13.00	MYR 13.04	MYR 12.82	MYR 12.98	4,490,800
2026-10-16	MYR 12.98	MYR 13.04	MYR 12.88	MYR 13.00	3,862,500
2026-10-15	MYR 12.96	MYR 13.06	MYR 12.88	MYR 12.98	6,674,700
2026-10-14	MYR 13.04	MYR 13.06	MYR 12.86	MYR 12.98	5,576,100
2026-10-13	MYR 13.04	MYR 13.04	MYR 12.82	MYR 13.04	6,631,100
2026-10-12	MYR 12.88	MYR 13.06	MYR 12.88	MYR 13.04	6,398,300
2026-10-09	MYR 12.90	MYR 13.02	MYR 12.84	MYR 12.88	6,703,700
2026-10-08	MYR 12.90	MYR 13.04	MYR 12.86	MYR 12.90	9,686,900
2026-10-07	MYR 12.90	MYR 13.02	MYR 12.86	MYR 12.86	8,258,300
2026-10-06	MYR 13.00	MYR 13.08	MYR 12.88	MYR 12.90	6,601,000
2026-10-05	MYR 12.96	MYR 13.06	MYR 12.96	MYR 13.00	6,443,000
2026-10-02	MYR 13.00	MYR 13.12	MYR 12.86	MYR 12.96	7,744,200
2026-10-01	MYR 12.96	MYR 13.04	MYR 12.86	MYR 12.90	8,385,400
2026-09-30	MYR 12.80	MYR 13.12	MYR 12.76	MYR 12.96	10,433,500
2026-09-29	MYR 12.94	MYR 13.00	MYR 12.72	MYR 12.72	10,054,700
2026-09-28	MYR 13.16	MYR 13.24	MYR 13.10	MYR 13.16	5,724,300
2026-09-25	MYR 13.10	MYR 13.28	MYR 13.10	MYR 13.14	5,767,700
2026-09-24	MYR 13.18	MYR 13.26	MYR 13.04	MYR 13.06	7,548,800
2026-09-23	MYR 13.10	MYR 13.36	MYR 13.06	MYR 13.14	12,875,500
2026-09-22	MYR 13.04	MYR 13.16	MYR 12.88	MYR 13.10	9,106,800
2026-09-21	MYR 13.02	MYR 13.12	MYR 12.86	MYR 13.04	15,032,000
2026-09-18	MYR 13.32	MYR 13.36	MYR 12.80	MYR 13.04	23,855,600
2026-09-17	MYR 13.32	MYR 13.40	MYR 13.22	MYR 13.32	5,402,400
2026-09-15	MYR 13.68	MYR 13.68	MYR 13.26	MYR 13.32	13,406,600
2026-09-14	MYR 13.60	MYR 13.76	MYR 13.52	MYR 13.64	3,712,800
2026-09-11	MYR 13.74	MYR 13.82	MYR 13.56	MYR 13.60	4,054,400
2026-09-10	MYR 13.74	MYR 13.86	MYR 13.64	MYR 13.72	6,901,800
2026-09-09	MYR 13.90	MYR 13.94	MYR 13.74	MYR 13.74	4,318,500
2026-09-08	MYR 13.86	MYR 13.94	MYR 13.84	MYR 13.90	4,129,600
2026-09-07	MYR 13.66	MYR 13.92	MYR 13.64	MYR 13.84	6,263,400
2026-09-04	MYR 13.68	MYR 13.76	MYR 13.60	MYR 13.62	3,987,500
2026-09-03	MYR 13.64	MYR 13.74	MYR 13.58	MYR 13.68	6,494,300
2026-09-02	MYR 13.76	MYR 13.76	MYR 13.60	MYR 13.64	7,281,100
2026-09-01	MYR 13.98	MYR 13.98	MYR 13.72	MYR 13.76	11,391,100
2026-08-28	MYR 14.26	MYR 14.28	MYR 13.74	MYR 14.14	44,829,700
2026-08-27	MYR 14.30	MYR 14.44	MYR 14.24	MYR 14.30	2,939,400
2026-08-26	MYR 14.24	MYR 14.44	MYR 14.22	MYR 14.30	5,709,200
2026-08-24	MYR 14.40	MYR 14.46	MYR 14.22	MYR 14.30	4,068,700
2026-08-21	MYR 14.46	MYR 14.52	MYR 14.34	MYR 14.40	2,113,300
2026-08-20	MYR 14.46	MYR 14.50	MYR 14.34	MYR 14.50	4,364,500
2026-08-19	MYR 14.42	MYR 14.42	MYR 14.30	MYR 14.40	3,301,500
2026-08-18	MYR 14.46	MYR 14.48	MYR 14.32	MYR 14.42	3,886,300
2026-08-17	MYR 14.48	MYR 14.54	MYR 14.36	MYR 14.48	4,896,200
2026-08-14	MYR 14.50	MYR 14.56	MYR 14.40	MYR 14.48	4,125,700
2026-08-13	MYR 14.58	MYR 14.60	MYR 14.44	MYR 14.50	5,326,500
2026-08-12	MYR 14.30	MYR 14.58	MYR 14.30	MYR 14.58	6,676,000
2026-08-11	MYR 14.40	MYR 14.40	MYR 14.20	MYR 14.34	6,227,400
2026-08-10	MYR 14.40	MYR 14.46	MYR 14.18	MYR 14.40	6,570,800
2026-08-07	MYR 14.48	MYR 14.76	MYR 14.40	MYR 14.40	7,008,100
2026-08-06	MYR 14.66	MYR 14.70	MYR 14.46	MYR 14.48	6,556,600
2026-08-05	MYR 14.46	MYR 14.66	MYR 14.42	MYR 14.66	6,632,100
2026-08-04	MYR 14.50	MYR 14.58	MYR 14.42	MYR 14.50	5,233,600
2026-08-03	MYR 14.62	MYR 14.66	MYR 14.46	MYR 14.50	4,046,500
2026-07-31	MYR 14.60	MYR 14.80	MYR 14.54	MYR 14.60	10,534,900
2026-07-30	MYR 14.60	MYR 14.62	MYR 14.46	MYR 14.62	6,671,000
2026-07-29	MYR 14.62	MYR 14.68	MYR 14.50	MYR 14.60	3,246,400
2026-07-28	MYR 14.46	MYR 14.76	MYR 14.32	MYR 14.66	8,599,800
2026-07-27	MYR 14.30	MYR 14.52	MYR 14.30	MYR 14.46	3,714,400
2026-07-24	MYR 14.42	MYR 14.50	MYR 14.30	MYR 14.36	3,411,200
2026-07-23	MYR 14.28	MYR 14.54	MYR 14.26	MYR 14.50	7,400,700
2026-07-22	MYR 14.56	MYR 14.56	MYR 14.24	MYR 14.28	4,830,600
2026-07-21	MYR 14.34	MYR 14.56	MYR 14.28	MYR 14.56	5,439,400
2026-07-20	MYR 14.30	MYR 14.42	MYR 14.28	MYR 14.30	4,308,000
2026-07-17	MYR 14.30	MYR 14.34	MYR 14.26	MYR 14.30	7,498,600
2026-07-16	MYR 14.38	MYR 14.44	MYR 14.28	MYR 14.30	7,238,100
2026-07-15	MYR 14.42	MYR 14.50	MYR 14.32	MYR 14.38	6,000,800
2026-07-14	MYR 14.30	MYR 14.46	MYR 14.28	MYR 14.40	7,551,200
2026-07-13	MYR 14.30	MYR 14.32	MYR 14.24	MYR 14.30	4,747,900
2026-07-10	MYR 14.30	MYR 14.40	MYR 14.26	MYR 14.30	6,543,300
2026-07-09	MYR 14.30	MYR 14.38	MYR 14.26	MYR 14.30	6,592,000
2026-07-08	MYR 14.30	MYR 14.36	MYR 14.26	MYR 14.30	3,016,200
2026-07-07	MYR 14.30	MYR 14.30	MYR 14.26	MYR 14.30	3,225,800
2026-07-06	MYR 14.28	MYR 14.32	MYR 14.28	MYR 14.30	2,289,300
2026-07-03	MYR 14.26	MYR 14.32	MYR 14.22	MYR 14.28	3,309,300
2026-07-02	MYR 14.22	MYR 14.28	MYR 14.20	MYR 14.26	1,778,600
2026-07-01	MYR 14.20	MYR 14.32	MYR 14.20	MYR 14.20	3,759,000
2026-06-30	MYR 14.26	MYR 14.36	MYR 14.22	MYR 14.28	4,127,400
2026-06-29	MYR 14.32	MYR 14.32	MYR 14.16	MYR 14.26	2,662,700
2026-06-26	MYR 14.22	MYR 14.36	MYR 14.16	MYR 14.34	2,054,100
2026-06-25	MYR 14.34	MYR 14.36	MYR 14.16	MYR 14.24	2,412,700
2026-06-24	MYR 14.40	MYR 14.50	MYR 14.32	MYR 14.38	2,237,500
2026-06-23	MYR 14.52	MYR 14.60	MYR 14.38	MYR 14.40	6,454,700
2026-06-22	MYR 14.56	MYR 14.60	MYR 14.46	MYR 14.50	3,154,400
2026-06-19	MYR 14.46	MYR 14.58	MYR 14.42	MYR 14.50	15,922,500
2026-06-18	MYR 14.60	MYR 14.62	MYR 14.42	MYR 14.44	4,195,700
2026-06-16	MYR 14.48	MYR 14.60	MYR 14.40	MYR 14.56	6,174,400
2026-06-15	MYR 14.50	MYR 14.70	MYR 14.46	MYR 14.48	5,794,600
2026-06-12	MYR 14.40	MYR 14.50	MYR 14.32	MYR 14.42	3,970,400
2026-06-11	MYR 14.28	MYR 14.38	MYR 14.20	MYR 14.30	4,139,100
2026-06-10	MYR 14.18	MYR 14.34	MYR 14.12	MYR 14.22	4,590,600
2026-06-09	MYR 14.22	MYR 14.24	MYR 14.10	MYR 14.14	3,606,400
2026-06-08	MYR 14.12	MYR 14.24	MYR 14.04	MYR 14.20	3,503,100
2026-06-05	MYR 14.14	MYR 14.22	MYR 14.10	MYR 14.14	3,592,000
2026-06-04	MYR 14.12	MYR 14.22	MYR 14.08	MYR 14.10	5,038,800
2026-06-03	MYR 14.42	MYR 14.42	MYR 14.06	MYR 14.08	16,514,900
2026-05-29	MYR 14.34	MYR 14.40	MYR 14.22	MYR 14.28	13,992,600
2026-05-28	MYR 14.26	MYR 14.36	MYR 14.10	MYR 14.24	5,864,700
2026-05-26	MYR 14.40	MYR 14.46	MYR 14.10	MYR 14.16	9,742,900
2026-05-25	MYR 14.44	MYR 14.56	MYR 14.38	MYR 14.46	2,856,400
2026-05-22	MYR 14.46	MYR 14.52	MYR 14.38	MYR 14.42	4,416,500
2026-05-21	MYR 14.50	MYR 14.56	MYR 14.42	MYR 14.46	10,389,500
2026-05-20	MYR 14.52	MYR 14.60	MYR 14.44	MYR 14.46	7,922,400
2026-05-19	MYR 14.54	MYR 14.64	MYR 14.42	MYR 14.52	8,150,000
2026-05-18	MYR 14.58	MYR 14.68	MYR 14.44	MYR 14.44	4,857,300
2026-05-15	MYR 14.54	MYR 14.64	MYR 14.44	MYR 14.54	4,617,400
2026-05-14	MYR 14.72	MYR 14.74	MYR 14.38	MYR 14.48	9,808,700
2026-05-13	MYR 14.72	MYR 14.80	MYR 14.62	MYR 14.72	7,983,500
2026-05-12	MYR 14.74	MYR 14.82	MYR 14.72	MYR 14.78	7,499,800
2026-05-11	MYR 14.82	MYR 14.84	MYR 14.66	MYR 14.72	3,518,200
2026-05-08	MYR 14.76	MYR 14.82	MYR 14.64	MYR 14.82	6,687,500
2026-05-07	MYR 14.80	MYR 14.90	MYR 14.76	MYR 14.80	9,158,200
2026-05-06	MYR 14.72	MYR 14.86	MYR 14.72	MYR 14.80	10,144,900
2026-05-05	MYR 14.80	MYR 14.84	MYR 14.60	MYR 14.80	3,814,500
2026-05-04	MYR 14.54	MYR 14.86	MYR 14.50	MYR 14.80	5,642,500
2026-04-30	MYR 14.60	MYR 14.60	MYR 14.34	MYR 14.54	9,411,300
2026-04-29	MYR 14.50	MYR 14.62	MYR 14.48	MYR 14.60	5,968,600
2026-04-28	MYR 14.58	MYR 14.66	MYR 14.50	MYR 14.52	5,826,700
2026-04-27	MYR 14.68	MYR 14.70	MYR 14.58	MYR 14.58	5,093,300
2026-04-24	MYR 14.62	MYR 14.68	MYR 14.54	MYR 14.66	2,038,100
2026-04-23	MYR 14.52	MYR 14.66	MYR 14.44	MYR 14.60	3,764,500
2026-04-22	MYR 14.60	MYR 14.64	MYR 14.42	MYR 14.52	2,472,800
2026-04-21	MYR 14.40	MYR 14.68	MYR 14.40	MYR 14.60	6,917,400
2026-04-20	MYR 14.30	MYR 14.44	MYR 14.20	MYR 14.40	3,026,700
2026-04-17	MYR 14.22	MYR 14.40	MYR 14.12	MYR 14.32	4,554,300
2026-04-16	MYR 14.14	MYR 14.30	MYR 14.10	MYR 14.22	1,775,600
2026-04-15	MYR 14.34	MYR 14.34	MYR 14.08	MYR 14.14	5,862,700
2026-04-14	MYR 14.22	MYR 14.34	MYR 14.22	MYR 14.32	7,420,600
2026-04-13	MYR 14.14	MYR 14.22	MYR 14.00	MYR 14.18	3,744,900
2026-04-10	MYR 14.12	MYR 14.16	MYR 14.02	MYR 14.08	6,032,100
2026-04-09	MYR 14.04	MYR 14.12	MYR 13.96	MYR 14.12	6,364,200
2026-04-08	MYR 14.00	MYR 14.10	MYR 13.92	MYR 14.06	4,939,600
2026-04-07	MYR 14.00	MYR 14.04	MYR 13.84	MYR 14.00	3,748,700
2026-04-06	MYR 14.04	MYR 14.10	MYR 13.98	MYR 14.00	2,051,000
2026-04-03	MYR 14.02	MYR 14.16	MYR 13.94	MYR 14.04	3,100,300
2026-04-02	MYR 14.00	MYR 14.10	MYR 13.92	MYR 14.00	5,593,800
2026-04-01	MYR 14.18	MYR 14.18	MYR 13.92	MYR 14.08	3,250,400
2026-03-31	MYR 14.18	MYR 14.20	MYR 13.88	MYR 13.90	6,910,600
2026-03-30	MYR 14.10	MYR 14.22	MYR 14.10	MYR 14.16	11,655,600
2026-03-27	MYR 14.40	MYR 14.44	MYR 14.30	MYR 14.38	3,992,200
2026-03-26	MYR 14.42	MYR 14.48	MYR 14.30	MYR 14.38	3,920,900
2026-03-25	MYR 14.28	MYR 14.54	MYR 14.18	MYR 14.42	7,533,500
2026-03-24	MYR 14.36	MYR 14.36	MYR 14.04	MYR 14.28	10,731,100
2026-03-19	MYR 14.14	MYR 14.34	MYR 14.14	MYR 14.30	11,492,300
2026-03-18	MYR 14.20	MYR 14.30	MYR 14.12	MYR 14.24	9,798,400
2026-03-17	MYR 14.20	MYR 14.30	MYR 14.18	MYR 14.20	10,951,400
2026-03-16	MYR 14.28	MYR 14.34	MYR 14.14	MYR 14.18	13,501,200
2026-03-13	MYR 14.38	MYR 14.38	MYR 14.16	MYR 14.20	14,357,800
2026-03-12	MYR 14.24	MYR 14.40	MYR 14.06	MYR 14.40	13,022,000
2026-03-11	MYR 14.12	MYR 14.24	MYR 14.00	MYR 14.24	5,540,800
2026-03-10	MYR 13.94	MYR 14.20	MYR 13.94	MYR 14.14	13,973,400
2026-03-09	MYR 14.00	MYR 14.10	MYR 13.72	MYR 13.84	10,299,300
2026-03-06	MYR 14.30	MYR 14.30	MYR 14.14	MYR 14.20	7,532,500
2026-03-05	MYR 14.20	MYR 14.32	MYR 14.04	MYR 14.32	4,161,900
2026-03-04	MYR 14.38	MYR 14.40	MYR 14.06	MYR 14.16	8,354,900
2026-03-03	MYR 14.32	MYR 14.56	MYR 14.26	MYR 14.38	10,959,100
2026-03-02	MYR 14.12	MYR 14.38	MYR 14.10	MYR 14.28	6,216,200
2026-02-27	MYR 14.20	MYR 14.50	MYR 14.12	MYR 14.38	20,539,700
2026-02-26	MYR 14.18	MYR 14.18	MYR 14.04	MYR 14.18	4,776,000
2026-02-25	MYR 14.10	MYR 14.20	MYR 14.00	MYR 14.18	5,180,900
2026-02-24	MYR 14.20	MYR 14.20	MYR 13.98	MYR 14.10	4,752,400
2026-02-23	MYR 14.20	MYR 14.22	MYR 14.04	MYR 14.14	7,362,900
2026-02-20	MYR 14.26	MYR 14.26	MYR 14.02	MYR 14.16	6,584,100
2026-02-19	MYR 14.50	MYR 14.50	MYR 14.20	MYR 14.26	3,972,700
2026-02-16	MYR 13.96	MYR 14.42	MYR 13.94	MYR 14.42	9,155,800
2026-02-13	MYR 13.90	MYR 14.04	MYR 13.86	MYR 13.96	5,368,400
2026-02-12	MYR 14.00	MYR 14.04	MYR 13.88	MYR 14.04	3,743,700
2026-02-11	MYR 14.00	MYR 14.06	MYR 13.90	MYR 14.00	5,841,200
2026-02-10	MYR 14.18	MYR 14.20	MYR 13.96	MYR 14.00	4,783,000
2026-02-09	MYR 13.90	MYR 14.18	MYR 13.90	MYR 14.14	10,699,100
2026-02-06	MYR 13.98	MYR 14.00	MYR 13.88	MYR 13.94	3,337,000
2026-02-05	MYR 14.18	MYR 14.18	MYR 13.94	MYR 13.98	5,472,400
2026-02-04	MYR 14.06	MYR 14.18	MYR 14.04	MYR 14.10	4,967,300
2026-02-03	MYR 14.12	MYR 14.24	MYR 13.96	MYR 14.12	7,131,500
2026-01-30	MYR 14.00	MYR 14.00	MYR 13.92	MYR 13.94	8,510,600
2026-01-29	MYR 14.06	MYR 14.12	MYR 13.88	MYR 14.00	5,800,800
2026-01-28	MYR 14.14	MYR 14.18	MYR 14.00	MYR 14.08	10,536,000
2026-01-27	MYR 14.00	MYR 14.12	MYR 13.98	MYR 14.12	6,908,700
2026-01-26	MYR 13.80	MYR 14.00	MYR 13.78	MYR 13.98	7,749,800
2026-01-23	MYR 13.86	MYR 13.90	MYR 13.78	MYR 13.80	4,806,500
2026-01-22	MYR 13.80	MYR 13.90	MYR 13.76	MYR 13.86	2,841,300
2026-01-21	MYR 13.80	MYR 13.88	MYR 13.70	MYR 13.80	5,155,200
2026-01-20	MYR 13.82	MYR 13.86	MYR 13.68	MYR 13.80	3,757,100
2026-01-19	MYR 13.86	MYR 13.86	MYR 13.86	MYR 13.86	0
2026-01-16	MYR 13.90	MYR 14.00	MYR 13.82	MYR 13.86	5,031,000
2026-01-15	MYR 13.82	MYR 13.98	MYR 13.76	MYR 13.92	6,928,800
2026-01-14	MYR 13.80	MYR 13.86	MYR 13.70	MYR 13.82	4,774,200
2026-01-13	MYR 13.62	MYR 13.84	MYR 13.60	MYR 13.80	7,209,600
2026-01-12	MYR 13.54	MYR 13.70	MYR 13.54	MYR 13.60	4,566,100
2026-01-09	MYR 13.56	MYR 13.62	MYR 13.54	MYR 13.56	3,790,500
2026-01-08	MYR 13.68	MYR 13.68	MYR 13.54	MYR 13.56	9,925,000
2026-01-07	MYR 13.58	MYR 13.70	MYR 13.50	MYR 13.70	3,120,100
2026-01-06	MYR 13.78	MYR 13.78	MYR 13.46	MYR 13.58	7,838,800
2026-01-05	MYR 13.74	MYR 13.78	MYR 13.62	MYR 13.74	5,675,600
2026-01-02	MYR 13.70	MYR 13.82	MYR 13.64	MYR 13.78	3,997,900
2025-12-31	MYR 13.78	MYR 13.84	MYR 13.66	MYR 13.72	6,323,400
2025-12-30	MYR 13.82	MYR 13.84	MYR 13.62	MYR 13.78	10,994,900
2025-12-29	MYR 13.66	MYR 13.88	MYR 13.64	MYR 13.88	8,103,500
2025-12-26	MYR 13.60	MYR 13.68	MYR 13.52	MYR 13.66	1,486,600
2025-12-24	MYR 13.62	MYR 13.70	MYR 13.58	MYR 13.60	3,527,700
2025-12-23	MYR 13.58	MYR 13.66	MYR 13.44	MYR 13.66	5,912,600
2025-12-22	MYR 13.34	MYR 13.56	MYR 13.34	MYR 13.54	5,625,200
2025-12-19	MYR 13.30	MYR 13.42	MYR 13.28	MYR 13.36	8,839,300
2025-12-18	MYR 13.24	MYR 13.34	MYR 13.20	MYR 13.30	5,671,200
2025-12-17	MYR 13.14	MYR 13.26	MYR 13.14	MYR 13.24	7,195,100
2025-12-16	MYR 13.10	MYR 13.22	MYR 13.02	MYR 13.14	8,540,400
2025-12-15	MYR 12.96	MYR 13.16	MYR 12.94	MYR 13.10	9,239,800
2025-12-12	MYR 12.78	MYR 13.02	MYR 12.78	MYR 13.02	7,354,900
2025-12-11	MYR 12.78	MYR 12.80	MYR 12.70	MYR 12.74	8,136,400
2025-12-10	MYR 12.72	MYR 12.76	MYR 12.68	MYR 12.74	6,859,000
2025-12-09	MYR 12.78	MYR 12.78	MYR 12.66	MYR 12.70	11,657,900
2025-12-08	MYR 12.70	MYR 12.76	MYR 12.52	MYR 12.70	9,720,300
2025-12-05	MYR 12.56	MYR 12.68	MYR 12.52	MYR 12.64	17,308,400
2025-12-04	MYR 12.86	MYR 12.92	MYR 12.50	MYR 12.50	12,264,400
2025-12-03	MYR 12.86	MYR 13.04	MYR 12.80	MYR 12.84	6,746,300
2025-12-02	MYR 13.28	MYR 13.34	MYR 12.74	MYR 12.74	21,005,700
2025-12-01	MYR 13.20	MYR 13.56	MYR 13.20	MYR 13.32	10,817,700
2025-11-28	MYR 13.26	MYR 13.26	MYR 13.10	MYR 13.18	13,016,400
2025-11-27	MYR 13.12	MYR 13.28	MYR 13.10	MYR 13.28	6,967,000
2025-11-26	MYR 13.12	MYR 13.22	MYR 13.02	MYR 13.12	9,907,800
2025-11-25	MYR 13.06	MYR 13.12	MYR 13.04	MYR 13.10	10,388,100
2025-11-24	MYR 13.10	MYR 13.14	MYR 13.04	MYR 13.04	10,668,400
2025-11-21	MYR 13.14	MYR 13.16	MYR 13.10	MYR 13.10	6,558,600
2025-11-20	MYR 13.20	MYR 13.26	MYR 13.14	MYR 13.14	7,018,600
2025-11-19	MYR 13.20	MYR 13.22	MYR 13.16	MYR 13.18	4,921,800
2025-11-18	MYR 13.26	MYR 13.34	MYR 13.16	MYR 13.18	9,201,600
2025-11-17	MYR 13.42	MYR 13.54	MYR 13.24	MYR 13.28	3,811,400
2025-11-14	MYR 13.48	MYR 13.50	MYR 13.38	MYR 13.42	3,709,200
2025-11-13	MYR 13.40	MYR 13.56	MYR 13.36	MYR 13.50	5,017,900
2025-11-12	MYR 13.44	MYR 13.44	MYR 13.36	MYR 13.40	4,145,000
2025-11-11	MYR 13.34	MYR 13.42	MYR 13.26	MYR 13.38	3,688,800
2025-11-10	MYR 13.22	MYR 13.34	MYR 13.22	MYR 13.34	2,370,500
2025-11-07	MYR 13.20	MYR 13.26	MYR 13.18	MYR 13.22	2,571,700
2025-11-06	MYR 13.28	MYR 13.30	MYR 13.18	MYR 13.20	3,796,900
2025-11-05	MYR 13.30	MYR 13.34	MYR 13.16	MYR 13.20	1,979,400
2025-11-04	MYR 13.32	MYR 13.40	MYR 13.30	MYR 13.30	4,543,100
2025-11-03	MYR 13.28	MYR 13.36	MYR 13.26	MYR 13.34	1,739,500
2025-10-31	MYR 13.30	MYR 13.32	MYR 13.24	MYR 13.28	3,706,300
2025-10-30	MYR 13.30	MYR 13.34	MYR 13.26	MYR 13.32	3,453,400
2025-10-29	MYR 13.20	MYR 13.34	MYR 13.18	MYR 13.30	2,702,700
2025-10-28	MYR 13.36	MYR 13.38	MYR 13.22	MYR 13.22	6,037,900
2025-10-27	MYR 13.28	MYR 13.42	MYR 13.26	MYR 13.36	5,258,600
2025-10-24	MYR 13.14	MYR 13.28	MYR 13.14	MYR 13.22	2,365,400
2025-10-23	MYR 13.10	MYR 13.16	MYR 13.06	MYR 13.12	6,036,100
2025-10-22	MYR 13.26	MYR 13.28	MYR 13.08	MYR 13.08	4,105,600
2025-10-21	MYR 13.28	MYR 13.30	MYR 13.20	MYR 13.24	3,518,700
2025-10-17	MYR 13.22	MYR 13.24	MYR 13.08	MYR 13.10	5,518,800
2025-10-16	MYR 13.20	MYR 13.30	MYR 13.16	MYR 13.18	4,018,800
2025-10-15	MYR 13.20	MYR 13.22	MYR 13.14	MYR 13.18	3,719,000
2025-10-14	MYR 13.30	MYR 13.36	MYR 13.18	MYR 13.20	3,820,100
2025-10-13	MYR 13.20	MYR 13.32	MYR 13.14	MYR 13.26	3,312,500
2025-10-10	MYR 13.28	MYR 13.30	MYR 13.22	MYR 13.22	3,026,400
2025-10-09	MYR 13.30	MYR 13.32	MYR 13.24	MYR 13.28	7,128,400