Gamuda Berhad (5398) Price History

Daily open, high, low, close and volume for Gamuda Berhad (5398) from 2025-10-09 to 2026-10-19, newest first.

Date	Open	High	Low	Close	Volume
2026-10-19	MYR 4.76	MYR 4.86	MYR 4.67	MYR 4.85	17,487,900
2026-10-16	MYR 4.82	MYR 4.85	MYR 4.77	MYR 4.80	18,757,300
2026-10-15	MYR 4.87	MYR 4.91	MYR 4.81	MYR 4.85	16,327,300
2026-10-14	MYR 4.94	MYR 4.97	MYR 4.84	MYR 4.85	18,441,800
2026-10-13	MYR 5.03	MYR 5.06	MYR 4.90	MYR 4.95	20,475,900
2026-10-12	MYR 5.08	MYR 5.08	MYR 4.97	MYR 5.02	16,527,700
2026-10-09	MYR 4.95	MYR 5.09	MYR 4.95	MYR 5.09	23,340,200
2026-10-08	MYR 5.08	MYR 5.08	MYR 4.90	MYR 4.95	30,000,900
2026-10-07	MYR 5.00	MYR 5.08	MYR 4.97	MYR 5.08	21,593,100
2026-10-06	MYR 4.99	MYR 5.04	MYR 4.99	MYR 5.00	17,113,400
2026-10-05	MYR 5.11	MYR 5.12	MYR 4.95	MYR 4.99	32,607,800
2026-10-02	MYR 5.10	MYR 5.16	MYR 5.08	MYR 5.10	20,310,500
2026-10-01	MYR 5.20	MYR 5.26	MYR 5.07	MYR 5.12	46,478,000
2026-09-30	MYR 5.00	MYR 5.28	MYR 4.99	MYR 5.18	87,441,600
2026-09-29	MYR 4.90	MYR 5.00	MYR 4.83	MYR 4.98	18,424,400
2026-09-28	MYR 4.87	MYR 4.92	MYR 4.84	MYR 4.91	12,020,700
2026-09-25	MYR 4.83	MYR 4.88	MYR 4.73	MYR 4.88	31,258,300
2026-09-24	MYR 4.77	MYR 4.85	MYR 4.76	MYR 4.84	17,647,700
2026-09-23	MYR 4.84	MYR 4.85	MYR 4.76	MYR 4.78	23,800,500
2026-09-22	MYR 4.84	MYR 4.86	MYR 4.79	MYR 4.84	16,665,900
2026-09-21	MYR 4.79	MYR 4.90	MYR 4.79	MYR 4.84	18,117,700
2026-09-18	MYR 4.76	MYR 4.82	MYR 4.74	MYR 4.78	24,914,400
2026-09-17	MYR 4.73	MYR 4.82	MYR 4.68	MYR 4.74	17,718,300
2026-09-15	MYR 4.82	MYR 4.91	MYR 4.73	MYR 4.75	14,179,400
2026-09-14	MYR 4.82	MYR 4.85	MYR 4.77	MYR 4.80	13,111,900
2026-09-11	MYR 4.91	MYR 4.91	MYR 4.80	MYR 4.82	15,769,600
2026-09-10	MYR 4.90	MYR 4.93	MYR 4.83	MYR 4.91	13,465,900
2026-09-09	MYR 4.79	MYR 5.00	MYR 4.76	MYR 4.92	42,711,700
2026-09-08	MYR 4.59	MYR 4.81	MYR 4.58	MYR 4.80	33,391,400
2026-09-07	MYR 4.62	MYR 4.63	MYR 4.55	MYR 4.59	8,197,400
2026-09-04	MYR 4.67	MYR 4.68	MYR 4.58	MYR 4.62	10,328,900
2026-09-03	MYR 4.44	MYR 4.67	MYR 4.40	MYR 4.67	29,921,200
2026-09-02	MYR 4.45	MYR 4.46	MYR 4.40	MYR 4.42	5,331,100
2026-09-01	MYR 4.44	MYR 4.49	MYR 4.40	MYR 4.46	12,682,700
2026-08-28	MYR 4.50	MYR 4.51	MYR 4.37	MYR 4.51	31,172,400
2026-08-27	MYR 4.45	MYR 4.53	MYR 4.41	MYR 4.52	16,027,500
2026-08-26	MYR 4.37	MYR 4.45	MYR 4.37	MYR 4.43	13,167,700
2026-08-24	MYR 4.42	MYR 4.44	MYR 4.33	MYR 4.36	9,372,300
2026-08-21	MYR 4.42	MYR 4.44	MYR 4.38	MYR 4.42	6,847,200
2026-08-20	MYR 4.39	MYR 4.44	MYR 4.36	MYR 4.42	10,733,800
2026-08-19	MYR 4.49	MYR 4.49	MYR 4.37	MYR 4.37	9,075,800
2026-08-18	MYR 4.47	MYR 4.49	MYR 4.42	MYR 4.49	11,055,100
2026-08-17	MYR 4.41	MYR 4.47	MYR 4.39	MYR 4.47	9,163,400
2026-08-14	MYR 4.51	MYR 4.51	MYR 4.38	MYR 4.41	16,324,700
2026-08-13	MYR 4.47	MYR 4.57	MYR 4.47	MYR 4.52	22,539,000
2026-08-12	MYR 4.50	MYR 4.50	MYR 4.44	MYR 4.48	6,418,700
2026-08-11	MYR 4.44	MYR 4.57	MYR 4.44	MYR 4.50	23,804,400
2026-08-10	MYR 4.46	MYR 4.48	MYR 4.42	MYR 4.44	6,664,700
2026-08-07	MYR 4.49	MYR 4.52	MYR 4.45	MYR 4.46	14,642,900
2026-08-06	MYR 4.41	MYR 4.50	MYR 4.41	MYR 4.49	26,669,100
2026-08-05	MYR 4.22	MYR 4.43	MYR 4.21	MYR 4.41	24,327,300
2026-08-04	MYR 4.27	MYR 4.27	MYR 4.19	MYR 4.21	4,347,600
2026-08-03	MYR 4.27	MYR 4.32	MYR 4.23	MYR 4.29	8,828,500
2026-07-31	MYR 4.26	MYR 4.31	MYR 4.23	MYR 4.27	9,770,700
2026-07-30	MYR 4.22	MYR 4.27	MYR 4.19	MYR 4.26	4,311,800
2026-07-29	MYR 4.23	MYR 4.27	MYR 4.18	MYR 4.24	8,183,900
2026-07-28	MYR 4.25	MYR 4.28	MYR 4.23	MYR 4.23	6,900,800
2026-07-27	MYR 4.30	MYR 4.32	MYR 4.25	MYR 4.26	3,785,900
2026-07-24	MYR 4.32	MYR 4.32	MYR 4.23	MYR 4.30	6,755,100
2026-07-23	MYR 4.26	MYR 4.34	MYR 4.25	MYR 4.34	6,704,600
2026-07-22	MYR 4.24	MYR 4.29	MYR 4.22	MYR 4.26	6,099,100
2026-07-21	MYR 4.21	MYR 4.24	MYR 4.21	MYR 4.24	4,154,300
2026-07-20	MYR 4.25	MYR 4.26	MYR 4.21	MYR 4.21	4,370,500
2026-07-17	MYR 4.24	MYR 4.26	MYR 4.19	MYR 4.25	5,963,900
2026-07-16	MYR 4.19	MYR 4.27	MYR 4.18	MYR 4.24	9,712,000
2026-07-15	MYR 4.14	MYR 4.18	MYR 4.12	MYR 4.16	8,235,300
2026-07-14	MYR 4.14	MYR 4.16	MYR 4.11	MYR 4.15	11,347,600
2026-07-13	MYR 4.12	MYR 4.19	MYR 4.11	MYR 4.15	11,867,700
2026-07-10	MYR 4.05	MYR 4.13	MYR 4.05	MYR 4.13	8,326,100
2026-07-09	MYR 4.06	MYR 4.09	MYR 4.03	MYR 4.05	7,160,200
2026-07-08	MYR 4.09	MYR 4.12	MYR 4.05	MYR 4.06	12,701,400
2026-07-07	MYR 4.15	MYR 4.17	MYR 4.10	MYR 4.10	8,360,600
2026-07-06	MYR 4.17	MYR 4.19	MYR 4.12	MYR 4.15	5,822,900
2026-07-03	MYR 4.17	MYR 4.23	MYR 4.13	MYR 4.15	12,824,800
2026-07-02	MYR 4.29	MYR 4.30	MYR 4.15	MYR 4.17	11,904,000
2026-07-01	MYR 4.30	MYR 4.36	MYR 4.27	MYR 4.30	8,769,000
2026-06-30	MYR 4.20	MYR 4.37	MYR 4.18	MYR 4.37	37,921,900
2026-06-29	MYR 4.25	MYR 4.26	MYR 4.18	MYR 4.20	7,882,300
2026-06-26	MYR 4.29	MYR 4.31	MYR 4.22	MYR 4.25	12,512,000
2026-06-25	MYR 4.36	MYR 4.40	MYR 4.24	MYR 4.25	9,708,000
2026-06-24	MYR 4.34	MYR 4.39	MYR 4.34	MYR 4.36	7,244,200
2026-06-23	MYR 4.41	MYR 4.41	MYR 4.34	MYR 4.34	7,822,200
2026-06-22	MYR 4.42	MYR 4.45	MYR 4.39	MYR 4.41	7,655,800
2026-06-19	MYR 4.40	MYR 4.43	MYR 4.33	MYR 4.43	11,605,700
2026-06-18	MYR 4.42	MYR 4.48	MYR 4.40	MYR 4.41	14,241,300
2026-06-16	MYR 4.34	MYR 4.44	MYR 4.31	MYR 4.43	14,821,300
2026-06-15	MYR 4.29	MYR 4.34	MYR 4.26	MYR 4.33	9,636,200
2026-06-12	MYR 4.30	MYR 4.32	MYR 4.24	MYR 4.26	2,581,200
2026-06-11	MYR 4.23	MYR 4.29	MYR 4.23	MYR 4.29	6,669,600
2026-06-10	MYR 4.31	MYR 4.33	MYR 4.23	MYR 4.26	10,200,000
2026-06-09	MYR 4.29	MYR 4.31	MYR 4.23	MYR 4.30	7,073,400
2026-06-08	MYR 4.27	MYR 4.30	MYR 4.23	MYR 4.28	8,857,700
2026-06-05	MYR 4.40	MYR 4.42	MYR 4.30	MYR 4.32	11,276,900
2026-06-04	MYR 4.34	MYR 4.41	MYR 4.31	MYR 4.40	10,488,600
2026-06-03	MYR 4.20	MYR 4.36	MYR 4.20	MYR 4.34	21,802,200
2026-05-29	MYR 4.30	MYR 4.35	MYR 4.20	MYR 4.20	49,135,200
2026-05-28	MYR 4.25	MYR 4.36	MYR 4.22	MYR 4.27	12,729,400
2026-05-26	MYR 4.33	MYR 4.37	MYR 4.23	MYR 4.25	15,575,400
2026-05-25	MYR 4.40	MYR 4.42	MYR 4.33	MYR 4.33	8,376,800
2026-05-22	MYR 4.35	MYR 4.40	MYR 4.34	MYR 4.40	8,354,500
2026-05-21	MYR 4.45	MYR 4.48	MYR 4.34	MYR 4.34	10,644,400
2026-05-20	MYR 4.48	MYR 4.55	MYR 4.39	MYR 4.40	12,527,000
2026-05-19	MYR 4.39	MYR 4.49	MYR 4.38	MYR 4.47	9,496,000
2026-05-18	MYR 4.50	MYR 4.50	MYR 4.39	MYR 4.39	10,427,500
2026-05-15	MYR 4.62	MYR 4.62	MYR 4.50	MYR 4.50	13,719,900
2026-05-14	MYR 4.65	MYR 4.65	MYR 4.55	MYR 4.63	9,660,500
2026-05-13	MYR 4.54	MYR 4.65	MYR 4.52	MYR 4.65	18,758,400
2026-05-12	MYR 4.51	MYR 4.56	MYR 4.46	MYR 4.53	11,042,600
2026-05-11	MYR 4.53	MYR 4.60	MYR 4.50	MYR 4.51	18,508,100
2026-05-08	MYR 4.58	MYR 4.62	MYR 4.50	MYR 4.50	11,793,300
2026-05-07	MYR 4.65	MYR 4.67	MYR 4.52	MYR 4.53	19,967,400
2026-05-06	MYR 4.42	MYR 4.65	MYR 4.42	MYR 4.63	39,366,000
2026-05-05	MYR 4.43	MYR 4.43	MYR 4.38	MYR 4.42	6,721,700
2026-05-04	MYR 4.43	MYR 4.46	MYR 4.40	MYR 4.43	5,983,700
2026-04-30	MYR 4.42	MYR 4.44	MYR 4.38	MYR 4.42	15,013,000
2026-04-29	MYR 4.46	MYR 4.47	MYR 4.37	MYR 4.42	14,888,000
2026-04-28	MYR 4.31	MYR 4.46	MYR 4.30	MYR 4.46	14,327,000
2026-04-27	MYR 4.31	MYR 4.37	MYR 4.22	MYR 4.30	14,360,400
2026-04-24	MYR 4.45	MYR 4.46	MYR 4.29	MYR 4.30	24,223,100
2026-04-23	MYR 4.46	MYR 4.46	MYR 4.39	MYR 4.46	11,506,300
2026-04-22	MYR 4.43	MYR 4.47	MYR 4.39	MYR 4.46	17,582,400
2026-04-21	MYR 4.40	MYR 4.45	MYR 4.36	MYR 4.45	12,731,900
2026-04-20	MYR 4.35	MYR 4.41	MYR 4.31	MYR 4.40	17,111,700
2026-04-17	MYR 4.30	MYR 4.40	MYR 4.23	MYR 4.37	23,268,500
2026-04-16	MYR 4.16	MYR 4.31	MYR 4.16	MYR 4.31	21,692,600
2026-04-15	MYR 4.10	MYR 4.17	MYR 4.10	MYR 4.13	24,544,900
2026-04-14	MYR 4.02	MYR 4.10	MYR 4.01	MYR 4.07	15,474,900
2026-04-13	MYR 3.97	MYR 4.01	MYR 3.92	MYR 4.00	8,956,700
2026-04-10	MYR 4.00	MYR 4.05	MYR 3.97	MYR 4.02	21,584,000
2026-04-09	MYR 3.93	MYR 3.99	MYR 3.87	MYR 3.99	18,110,700
2026-04-08	MYR 3.88	MYR 3.97	MYR 3.87	MYR 3.93	26,961,000
2026-04-07	MYR 3.79	MYR 3.83	MYR 3.79	MYR 3.81	17,004,300
2026-04-06	MYR 3.84	MYR 3.85	MYR 3.75	MYR 3.78	16,414,300
2026-04-03	MYR 3.84	MYR 3.93	MYR 3.80	MYR 3.86	9,394,900
2026-04-02	MYR 3.85	MYR 3.86	MYR 3.74	MYR 3.84	16,464,100
2026-04-01	MYR 3.80	MYR 3.84	MYR 3.75	MYR 3.84	23,039,400
2026-03-31	MYR 3.78	MYR 3.81	MYR 3.70	MYR 3.73	23,103,300
2026-03-30	MYR 3.95	MYR 3.95	MYR 3.71	MYR 3.75	47,393,400
2026-03-27	MYR 3.98	MYR 4.04	MYR 3.98	MYR 3.99	30,921,800
2026-03-26	MYR 4.15	MYR 4.16	MYR 3.98	MYR 3.98	32,658,100
2026-03-25	MYR 4.14	MYR 4.19	MYR 4.10	MYR 4.16	13,202,200
2026-03-24	MYR 4.25	MYR 4.25	MYR 4.08	MYR 4.08	16,825,100
2026-03-19	MYR 4.16	MYR 4.18	MYR 4.12	MYR 4.13	23,028,800
2026-03-18	MYR 4.17	MYR 4.22	MYR 4.15	MYR 4.19	9,123,800
2026-03-17	MYR 4.16	MYR 4.20	MYR 4.11	MYR 4.17	12,068,900
2026-03-16	MYR 4.20	MYR 4.20	MYR 4.11	MYR 4.15	10,961,900
2026-03-13	MYR 4.17	MYR 4.32	MYR 4.15	MYR 4.20	18,678,000
2026-03-12	MYR 4.10	MYR 4.22	MYR 4.06	MYR 4.20	18,350,100
2026-03-11	MYR 4.08	MYR 4.15	MYR 4.01	MYR 4.12	13,020,100
2026-03-10	MYR 3.95	MYR 4.11	MYR 3.95	MYR 4.08	24,686,200
2026-03-09	MYR 4.10	MYR 4.10	MYR 3.88	MYR 3.92	35,122,700
2026-03-06	MYR 4.16	MYR 4.18	MYR 4.13	MYR 4.15	9,948,200
2026-03-05	MYR 4.13	MYR 4.18	MYR 4.10	MYR 4.18	10,299,600
2026-03-04	MYR 4.12	MYR 4.16	MYR 4.06	MYR 4.13	13,004,400
2026-03-03	MYR 4.09	MYR 4.16	MYR 4.07	MYR 4.14	14,189,200
2026-03-02	MYR 4.09	MYR 4.15	MYR 4.06	MYR 4.09	11,017,200
2026-02-27	MYR 4.26	MYR 4.26	MYR 4.16	MYR 4.19	36,454,600
2026-02-26	MYR 4.19	MYR 4.26	MYR 4.18	MYR 4.26	18,165,400
2026-02-25	MYR 4.14	MYR 4.20	MYR 4.09	MYR 4.19	17,932,500
2026-02-24	MYR 4.18	MYR 4.18	MYR 4.11	MYR 4.15	25,513,100
2026-02-23	MYR 4.21	MYR 4.22	MYR 4.12	MYR 4.21	14,453,000
2026-02-20	MYR 4.22	MYR 4.25	MYR 4.19	MYR 4.21	10,606,800
2026-02-19	MYR 4.17	MYR 4.26	MYR 4.11	MYR 4.21	11,500,700
2026-02-16	MYR 4.17	MYR 4.17	MYR 4.10	MYR 4.15	9,164,900
2026-02-13	MYR 4.12	MYR 4.21	MYR 4.11	MYR 4.17	27,866,800
2026-02-12	MYR 4.11	MYR 4.14	MYR 4.03	MYR 4.13	16,564,500
2026-02-11	MYR 4.17	MYR 4.18	MYR 4.08	MYR 4.11	30,824,700
2026-02-10	MYR 4.05	MYR 4.17	MYR 4.04	MYR 4.17	33,595,300
2026-02-09	MYR 4.13	MYR 4.15	MYR 4.03	MYR 4.03	30,666,600
2026-02-06	MYR 4.01	MYR 4.10	MYR 3.95	MYR 4.10	22,114,600
2026-02-05	MYR 4.15	MYR 4.16	MYR 4.03	MYR 4.03	28,530,200
2026-02-04	MYR 4.13	MYR 4.21	MYR 4.09	MYR 4.15	25,340,600
2026-02-03	MYR 4.38	MYR 4.38	MYR 4.12	MYR 4.14	72,039,700
2026-01-30	MYR 4.55	MYR 4.57	MYR 4.41	MYR 4.42	40,213,100
2026-01-29	MYR 4.60	MYR 4.60	MYR 4.55	MYR 4.55	21,702,400
2026-01-28	MYR 4.70	MYR 4.70	MYR 4.53	MYR 4.60	36,933,300
2026-01-27	MYR 4.62	MYR 4.72	MYR 4.59	MYR 4.71	36,850,700
2026-01-26	MYR 4.55	MYR 4.62	MYR 4.54	MYR 4.60	20,440,200
2026-01-23	MYR 4.58	MYR 4.59	MYR 4.53	MYR 4.55	25,808,400
2026-01-22	MYR 4.57	MYR 4.63	MYR 4.54	MYR 4.58	21,194,000
2026-01-21	MYR 4.59	MYR 4.63	MYR 4.55	MYR 4.55	24,675,700
2026-01-20	MYR 4.59	MYR 4.62	MYR 4.53	MYR 4.61	27,398,100
2026-01-19	MYR 4.65	MYR 4.65	MYR 4.65	MYR 4.65	0
2026-01-16	MYR 4.67	MYR 4.71	MYR 4.54	MYR 4.65	39,500,400
2026-01-15	MYR 4.81	MYR 4.82	MYR 4.66	MYR 4.66	30,191,900
2026-01-14	MYR 4.91	MYR 4.91	MYR 4.78	MYR 4.81	24,525,600
2026-01-13	MYR 4.88	MYR 4.93	MYR 4.88	MYR 4.91	13,615,900
2026-01-12	MYR 4.84	MYR 4.91	MYR 4.84	MYR 4.86	11,903,600
2026-01-09	MYR 4.86	MYR 4.89	MYR 4.79	MYR 4.85	19,276,100
2026-01-08	MYR 4.87	MYR 4.89	MYR 4.83	MYR 4.86	21,159,600
2026-01-07	MYR 4.94	MYR 4.95	MYR 4.83	MYR 4.87	21,921,500
2026-01-06	MYR 4.92	MYR 4.96	MYR 4.87	MYR 4.94	8,513,400
2026-01-05	MYR 4.94	MYR 5.01	MYR 4.87	MYR 4.90	11,542,300
2026-01-02	MYR 4.98	MYR 5.04	MYR 4.86	MYR 4.94	17,770,900
2025-12-31	MYR 5.05	MYR 5.10	MYR 4.98	MYR 4.98	9,503,900
2025-12-30	MYR 5.02	MYR 5.07	MYR 5.00	MYR 5.05	6,858,900
2025-12-29	MYR 5.01	MYR 5.08	MYR 5.00	MYR 5.02	4,906,300
2025-12-26	MYR 5.10	MYR 5.10	MYR 4.99	MYR 5.00	7,972,800
2025-12-24	MYR 4.98	MYR 5.10	MYR 4.97	MYR 5.10	14,180,300
2025-12-23	MYR 4.97	MYR 4.99	MYR 4.94	MYR 4.97	9,413,200
2025-12-22	MYR 4.90	MYR 4.98	MYR 4.89	MYR 4.97	9,652,300
2025-12-19	MYR 4.97	MYR 5.03	MYR 4.88	MYR 4.88	16,421,800
2025-12-18	MYR 4.88	MYR 4.99	MYR 4.85	MYR 4.95	19,009,800
2025-12-17	MYR 4.76	MYR 4.90	MYR 4.73	MYR 4.87	14,094,800
2025-12-16	MYR 4.80	MYR 4.85	MYR 4.74	MYR 4.77	20,873,300
2025-12-15	MYR 4.82	MYR 4.88	MYR 4.78	MYR 4.81	19,990,200
2025-12-12	MYR 4.90	MYR 4.95	MYR 4.83	MYR 4.85	38,200,700
2025-12-11	MYR 5.05	MYR 5.09	MYR 4.78	MYR 4.89	53,410,500
2025-12-10	MYR 5.12	MYR 5.14	MYR 5.05	MYR 5.13	9,840,600
2025-12-09	MYR 5.17	MYR 5.17	MYR 5.03	MYR 5.14	19,752,600
2025-12-08	MYR 5.24	MYR 5.25	MYR 5.15	MYR 5.20	10,568,600
2025-12-05	MYR 5.15	MYR 5.24	MYR 5.14	MYR 5.24	5,174,900
2025-12-04	MYR 5.11	MYR 5.18	MYR 5.09	MYR 5.15	12,802,300
2025-12-03	MYR 5.15	MYR 5.16	MYR 5.02	MYR 5.11	11,894,800
2025-12-02	MYR 5.24	MYR 5.30	MYR 5.07	MYR 5.15	17,207,400
2025-12-01	MYR 5.35	MYR 5.40	MYR 5.15	MYR 5.30	20,023,500
2025-11-28	MYR 5.42	MYR 5.46	MYR 5.31	MYR 5.35	8,915,300
2025-11-27	MYR 5.45	MYR 5.48	MYR 5.44	MYR 5.45	8,598,800
2025-11-26	MYR 5.37	MYR 5.47	MYR 5.36	MYR 5.45	12,928,300
2025-11-25	MYR 5.45	MYR 5.45	MYR 5.37	MYR 5.37	7,507,900
2025-11-24	MYR 5.42	MYR 5.47	MYR 5.36	MYR 5.45	25,214,300
2025-11-21	MYR 5.38	MYR 5.50	MYR 5.37	MYR 5.42	22,071,200
2025-11-20	MYR 5.42	MYR 5.46	MYR 5.40	MYR 5.40	24,437,300
2025-11-19	MYR 5.23	MYR 5.42	MYR 5.18	MYR 5.40	12,794,300
2025-11-18	MYR 5.24	MYR 5.36	MYR 5.17	MYR 5.24	27,604,100
2025-11-17	MYR 5.18	MYR 5.30	MYR 5.16	MYR 5.24	16,539,700
2025-11-14	MYR 5.15	MYR 5.18	MYR 5.14	MYR 5.17	28,380,900
2025-11-13	MYR 5.15	MYR 5.19	MYR 5.14	MYR 5.16	32,535,400
2025-11-12	MYR 5.14	MYR 5.23	MYR 5.09	MYR 5.14	17,560,800
2025-11-11	MYR 5.15	MYR 5.20	MYR 5.13	MYR 5.14	11,446,900
2025-11-10	MYR 5.08	MYR 5.17	MYR 5.08	MYR 5.11	7,648,500
2025-11-07	MYR 5.14	MYR 5.16	MYR 5.07	MYR 5.07	22,808,500
2025-11-06	MYR 5.07	MYR 5.18	MYR 5.07	MYR 5.14	13,274,500
2025-11-05	MYR 5.05	MYR 5.08	MYR 4.97	MYR 5.08	7,092,200
2025-11-04	MYR 5.08	MYR 5.12	MYR 5.04	MYR 5.05	11,102,000
2025-11-03	MYR 5.04	MYR 5.14	MYR 5.00	MYR 5.10	23,249,700
2025-10-31	MYR 5.10	MYR 5.12	MYR 5.04	MYR 5.04	14,645,700
2025-10-30	MYR 5.08	MYR 5.13	MYR 5.05	MYR 5.08	15,960,600
2025-10-29	MYR 5.09	MYR 5.13	MYR 5.05	MYR 5.08	10,770,500
2025-10-28	MYR 5.04	MYR 5.11	MYR 5.00	MYR 5.10	15,438,400
2025-10-27	MYR 5.07	MYR 5.12	MYR 5.02	MYR 5.04	9,299,800
2025-10-24	MYR 5.05	MYR 5.09	MYR 5.00	MYR 5.02	9,006,600
2025-10-23	MYR 5.10	MYR 5.15	MYR 5.02	MYR 5.05	9,890,200
2025-10-22	MYR 5.17	MYR 5.20	MYR 5.10	MYR 5.11	9,360,900
2025-10-21	MYR 5.10	MYR 5.23	MYR 5.06	MYR 5.17	14,268,000
2025-10-17	MYR 5.17	MYR 5.21	MYR 4.99	MYR 5.05	21,677,300
2025-10-16	MYR 5.29	MYR 5.33	MYR 5.17	MYR 5.19	8,269,900
2025-10-15	MYR 5.28	MYR 5.32	MYR 5.27	MYR 5.29	8,610,500
2025-10-14	MYR 5.35	MYR 5.39	MYR 5.26	MYR 5.26	7,830,700
2025-10-13	MYR 5.27	MYR 5.37	MYR 5.21	MYR 5.33	9,437,900
2025-10-10	MYR 5.36	MYR 5.42	MYR 5.33	MYR 5.35	7,479,300
2025-10-09	MYR 5.32	MYR 5.44	MYR 5.32	MYR 5.36	11,773,400