MBM Resources Berhad (5983) Price History

Daily open, high, low, close and volume for MBM Resources Berhad (5983) from 2025-10-21 to 2026-10-21, newest first.

Date	Open	High	Low	Close	Volume
2026-10-21	MYR 4.75	MYR 4.82	MYR 4.71	MYR 4.73	86,300
2026-10-20	MYR 4.71	MYR 4.76	MYR 4.71	MYR 4.74	90,300
2026-10-19	MYR 4.78	MYR 4.78	MYR 4.70	MYR 4.71	220,400
2026-10-16	MYR 4.78	MYR 4.79	MYR 4.75	MYR 4.77	108,000
2026-10-15	MYR 4.78	MYR 4.80	MYR 4.73	MYR 4.77	81,900
2026-10-14	MYR 4.70	MYR 4.78	MYR 4.70	MYR 4.75	143,300
2026-10-13	MYR 4.71	MYR 4.72	MYR 4.68	MYR 4.69	288,700
2026-10-12	MYR 4.72	MYR 4.78	MYR 4.70	MYR 4.70	170,500
2026-10-09	MYR 4.75	MYR 4.75	MYR 4.66	MYR 4.73	754,600
2026-10-08	MYR 4.78	MYR 4.79	MYR 4.73	MYR 4.73	163,000
2026-10-07	MYR 4.84	MYR 4.84	MYR 4.77	MYR 4.77	174,600
2026-10-06	MYR 4.84	MYR 4.84	MYR 4.79	MYR 4.80	904,200
2026-10-05	MYR 4.80	MYR 4.85	MYR 4.77	MYR 4.79	195,800
2026-10-02	MYR 4.84	MYR 4.87	MYR 4.80	MYR 4.80	386,200
2026-10-01	MYR 4.86	MYR 4.87	MYR 4.83	MYR 4.84	146,900
2026-09-30	MYR 4.85	MYR 4.88	MYR 4.85	MYR 4.86	48,600
2026-09-29	MYR 4.89	MYR 4.89	MYR 4.85	MYR 4.85	147,400
2026-09-28	MYR 4.92	MYR 4.95	MYR 4.85	MYR 4.88	196,300
2026-09-25	MYR 4.91	MYR 4.94	MYR 4.85	MYR 4.91	187,400
2026-09-24	MYR 4.92	MYR 4.93	MYR 4.89	MYR 4.91	52,000
2026-09-23	MYR 4.83	MYR 4.93	MYR 4.83	MYR 4.89	226,400
2026-09-22	MYR 4.83	MYR 4.87	MYR 4.82	MYR 4.83	120,900
2026-09-21	MYR 4.95	MYR 4.95	MYR 4.82	MYR 4.83	204,000
2026-09-18	MYR 4.83	MYR 4.99	MYR 4.82	MYR 4.95	605,100
2026-09-17	MYR 4.80	MYR 4.88	MYR 4.78	MYR 4.82	806,900
2026-09-15	MYR 4.89	MYR 4.91	MYR 4.80	MYR 4.80	221,700
2026-09-14	MYR 4.90	MYR 4.90	MYR 4.78	MYR 4.85	228,200
2026-09-11	MYR 4.88	MYR 4.90	MYR 4.77	MYR 4.79	531,600
2026-09-10	MYR 5.00	MYR 5.00	MYR 4.81	MYR 4.88	652,500
2026-09-09	MYR 5.29	MYR 5.30	MYR 5.25	MYR 5.29	967,300
2026-09-08	MYR 5.32	MYR 5.34	MYR 5.26	MYR 5.29	752,400
2026-09-07	MYR 5.29	MYR 5.35	MYR 5.23	MYR 5.34	526,200
2026-09-04	MYR 5.27	MYR 5.29	MYR 5.23	MYR 5.29	216,200
2026-09-03	MYR 5.29	MYR 5.35	MYR 5.28	MYR 5.28	355,600
2026-09-02	MYR 5.32	MYR 5.32	MYR 5.26	MYR 5.31	362,500
2026-09-01	MYR 5.30	MYR 5.38	MYR 5.27	MYR 5.32	869,400
2026-08-28	MYR 5.17	MYR 5.30	MYR 5.15	MYR 5.30	1,757,100
2026-08-27	MYR 4.96	MYR 5.19	MYR 4.96	MYR 5.04	1,523,000
2026-08-26	MYR 4.95	MYR 4.97	MYR 4.91	MYR 4.96	601,400
2026-08-24	MYR 4.94	MYR 4.99	MYR 4.91	MYR 4.93	191,400
2026-08-21	MYR 4.97	MYR 4.98	MYR 4.93	MYR 4.93	153,700
2026-08-20	MYR 4.97	MYR 5.00	MYR 4.95	MYR 4.97	289,100
2026-08-19	MYR 4.92	MYR 4.96	MYR 4.91	MYR 4.93	211,600
2026-08-18	MYR 4.94	MYR 4.98	MYR 4.92	MYR 4.92	185,300
2026-08-17	MYR 4.92	MYR 4.96	MYR 4.90	MYR 4.94	224,400
2026-08-14	MYR 4.91	MYR 4.94	MYR 4.88	MYR 4.92	182,500
2026-08-13	MYR 4.93	MYR 4.95	MYR 4.89	MYR 4.92	519,900
2026-08-12	MYR 4.91	MYR 4.93	MYR 4.88	MYR 4.92	344,600
2026-08-11	MYR 4.91	MYR 4.94	MYR 4.90	MYR 4.93	181,200
2026-08-10	MYR 5.01	MYR 5.03	MYR 4.92	MYR 4.92	363,100
2026-08-07	MYR 4.95	MYR 5.04	MYR 4.94	MYR 5.01	694,600
2026-08-06	MYR 4.97	MYR 4.97	MYR 4.90	MYR 4.96	686,200
2026-08-05	MYR 4.88	MYR 4.97	MYR 4.88	MYR 4.97	279,900
2026-08-04	MYR 4.83	MYR 4.89	MYR 4.78	MYR 4.88	481,300
2026-08-03	MYR 4.77	MYR 4.83	MYR 4.73	MYR 4.82	423,100
2026-07-31	MYR 4.68	MYR 4.74	MYR 4.68	MYR 4.71	1,553,400
2026-07-30	MYR 4.71	MYR 4.72	MYR 4.66	MYR 4.68	489,800
2026-07-29	MYR 4.64	MYR 4.73	MYR 4.64	MYR 4.71	1,322,200
2026-07-28	MYR 4.61	MYR 4.65	MYR 4.60	MYR 4.62	421,700
2026-07-27	MYR 4.60	MYR 4.67	MYR 4.60	MYR 4.60	531,200
2026-07-24	MYR 4.63	MYR 4.65	MYR 4.60	MYR 4.60	335,200
2026-07-23	MYR 4.68	MYR 4.68	MYR 4.63	MYR 4.63	521,900
2026-07-22	MYR 4.68	MYR 4.71	MYR 4.67	MYR 4.68	173,900
2026-07-21	MYR 4.70	MYR 4.72	MYR 4.67	MYR 4.68	248,200
2026-07-20	MYR 4.70	MYR 4.75	MYR 4.70	MYR 4.71	251,100
2026-07-17	MYR 4.73	MYR 4.74	MYR 4.69	MYR 4.70	254,200
2026-07-16	MYR 4.74	MYR 4.78	MYR 4.72	MYR 4.73	344,000
2026-07-15	MYR 4.78	MYR 4.79	MYR 4.73	MYR 4.73	584,000
2026-07-14	MYR 4.77	MYR 4.79	MYR 4.75	MYR 4.77	463,600
2026-07-13	MYR 4.78	MYR 4.78	MYR 4.74	MYR 4.76	365,800
2026-07-10	MYR 4.74	MYR 4.78	MYR 4.74	MYR 4.75	160,700
2026-07-09	MYR 4.80	MYR 4.82	MYR 4.74	MYR 4.74	302,800
2026-07-08	MYR 4.80	MYR 4.80	MYR 4.77	MYR 4.77	198,800
2026-07-07	MYR 4.79	MYR 4.81	MYR 4.77	MYR 4.78	459,600
2026-07-06	MYR 4.78	MYR 4.79	MYR 4.77	MYR 4.78	178,400
2026-07-03	MYR 4.78	MYR 4.79	MYR 4.77	MYR 4.78	355,300
2026-07-02	MYR 4.78	MYR 4.79	MYR 4.77	MYR 4.78	237,600
2026-07-01	MYR 4.78	MYR 4.80	MYR 4.77	MYR 4.78	283,700
2026-06-30	MYR 4.80	MYR 4.80	MYR 4.77	MYR 4.78	219,700
2026-06-29	MYR 4.80	MYR 4.81	MYR 4.78	MYR 4.79	112,600
2026-06-26	MYR 4.84	MYR 4.84	MYR 4.79	MYR 4.79	327,500
2026-06-25	MYR 4.91	MYR 4.91	MYR 4.83	MYR 4.84	302,400
2026-06-24	MYR 4.88	MYR 4.92	MYR 4.82	MYR 4.92	288,200
2026-06-23	MYR 4.92	MYR 4.93	MYR 4.86	MYR 4.86	338,100
2026-06-22	MYR 4.91	MYR 4.95	MYR 4.91	MYR 4.92	121,400
2026-06-19	MYR 4.92	MYR 4.97	MYR 4.90	MYR 4.91	471,700
2026-06-18	MYR 5.18	MYR 5.18	MYR 5.11	MYR 5.14	725,400
2026-06-16	MYR 5.13	MYR 5.16	MYR 5.11	MYR 5.16	238,800
2026-06-15	MYR 5.11	MYR 5.17	MYR 5.10	MYR 5.12	323,000
2026-06-12	MYR 5.10	MYR 5.11	MYR 5.08	MYR 5.09	190,400
2026-06-11	MYR 5.10	MYR 5.13	MYR 5.08	MYR 5.10	221,600
2026-06-10	MYR 5.08	MYR 5.15	MYR 5.08	MYR 5.10	184,800
2026-06-09	MYR 5.08	MYR 5.10	MYR 5.06	MYR 5.07	333,200
2026-06-08	MYR 5.08	MYR 5.29	MYR 5.06	MYR 5.08	254,900
2026-06-05	MYR 5.08	MYR 5.11	MYR 5.06	MYR 5.08	178,000
2026-06-04	MYR 5.07	MYR 5.09	MYR 5.05	MYR 5.06	170,000
2026-06-03	MYR 5.07	MYR 5.09	MYR 5.04	MYR 5.04	321,400
2026-05-29	MYR 5.08	MYR 5.11	MYR 5.07	MYR 5.07	177,600
2026-05-28	MYR 5.09	MYR 5.09	MYR 5.07	MYR 5.08	217,900
2026-05-26	MYR 5.08	MYR 5.10	MYR 5.05	MYR 5.09	138,100
2026-05-25	MYR 5.10	MYR 5.15	MYR 5.07	MYR 5.09	317,700
2026-05-22	MYR 5.11	MYR 5.12	MYR 5.09	MYR 5.10	130,600
2026-05-21	MYR 5.11	MYR 5.12	MYR 5.10	MYR 5.11	87,700
2026-05-20	MYR 5.12	MYR 5.12	MYR 5.09	MYR 5.11	201,300
2026-05-19	MYR 5.14	MYR 5.16	MYR 5.11	MYR 5.12	260,200
2026-05-18	MYR 5.16	MYR 5.16	MYR 5.13	MYR 5.14	148,300
2026-05-15	MYR 5.17	MYR 5.17	MYR 5.14	MYR 5.14	219,500
2026-05-14	MYR 5.19	MYR 5.20	MYR 5.14	MYR 5.16	390,100
2026-05-13	MYR 5.22	MYR 5.23	MYR 5.18	MYR 5.19	150,400
2026-05-12	MYR 5.21	MYR 5.23	MYR 5.19	MYR 5.22	192,600
2026-05-11	MYR 5.20	MYR 5.22	MYR 5.18	MYR 5.20	181,700
2026-05-08	MYR 5.16	MYR 5.20	MYR 5.15	MYR 5.18	195,000
2026-05-07	MYR 5.14	MYR 5.19	MYR 5.14	MYR 5.17	109,900
2026-05-06	MYR 5.20	MYR 5.20	MYR 5.14	MYR 5.14	332,300
2026-05-05	MYR 5.23	MYR 5.23	MYR 5.19	MYR 5.20	392,100
2026-05-04	MYR 5.15	MYR 5.22	MYR 5.10	MYR 5.22	626,900
2026-04-30	MYR 5.04	MYR 5.13	MYR 5.04	MYR 5.08	584,500
2026-04-29	MYR 5.00	MYR 5.00	MYR 4.99	MYR 5.00	23,900
2026-04-28	MYR 5.04	MYR 5.04	MYR 4.98	MYR 4.98	180,200
2026-04-27	MYR 5.04	MYR 5.05	MYR 4.98	MYR 5.00	191,000
2026-04-24	MYR 5.03	MYR 5.03	MYR 4.97	MYR 5.00	120,700
2026-04-23	MYR 4.99	MYR 5.04	MYR 4.97	MYR 5.04	37,700
2026-04-22	MYR 5.06	MYR 5.07	MYR 4.93	MYR 5.00	487,600
2026-04-21	MYR 5.00	MYR 5.05	MYR 5.00	MYR 5.02	92,500
2026-04-20	MYR 5.02	MYR 5.04	MYR 4.99	MYR 5.00	113,000
2026-04-17	MYR 5.09	MYR 5.09	MYR 5.01	MYR 5.02	156,000
2026-04-16	MYR 4.97	MYR 5.14	MYR 4.97	MYR 5.01	427,400
2026-04-15	MYR 4.88	MYR 4.91	MYR 4.86	MYR 4.88	112,800
2026-04-14	MYR 4.90	MYR 4.90	MYR 4.88	MYR 4.88	70,800
2026-04-13	MYR 4.88	MYR 4.95	MYR 4.86	MYR 4.89	216,800
2026-04-10	MYR 4.87	MYR 4.88	MYR 4.85	MYR 4.86	80,300
2026-04-09	MYR 4.92	MYR 4.92	MYR 4.85	MYR 4.86	89,500
2026-04-08	MYR 4.85	MYR 4.90	MYR 4.82	MYR 4.87	87,700
2026-04-07	MYR 4.77	MYR 4.84	MYR 4.77	MYR 4.81	236,000
2026-04-06	MYR 4.87	MYR 4.87	MYR 4.76	MYR 4.77	243,400
2026-04-03	MYR 4.88	MYR 4.92	MYR 4.87	MYR 4.88	63,500
2026-04-02	MYR 4.85	MYR 4.90	MYR 4.80	MYR 4.90	174,500
2026-04-01	MYR 4.86	MYR 4.86	MYR 4.77	MYR 4.84	199,800
2026-03-31	MYR 4.79	MYR 4.84	MYR 4.78	MYR 4.80	78,500
2026-03-30	MYR 4.84	MYR 4.84	MYR 4.71	MYR 4.79	325,600
2026-03-27	MYR 4.84	MYR 4.88	MYR 4.83	MYR 4.84	98,000
2026-03-26	MYR 4.91	MYR 4.93	MYR 4.83	MYR 4.88	284,200
2026-03-25	MYR 4.86	MYR 4.92	MYR 4.86	MYR 4.90	203,700
2026-03-24	MYR 4.96	MYR 4.96	MYR 4.84	MYR 4.85	248,700
2026-03-19	MYR 4.97	MYR 4.98	MYR 4.92	MYR 4.96	114,300
2026-03-18	MYR 4.97	MYR 4.97	MYR 4.90	MYR 4.97	115,700
2026-03-17	MYR 5.02	MYR 5.02	MYR 4.96	MYR 4.96	49,500
2026-03-16	MYR 5.01	MYR 5.08	MYR 4.99	MYR 5.02	143,800
2026-03-13	MYR 5.01	MYR 5.02	MYR 4.98	MYR 5.02	103,900
2026-03-12	MYR 5.00	MYR 5.02	MYR 4.97	MYR 5.02	272,300
2026-03-11	MYR 4.98	MYR 5.00	MYR 4.97	MYR 5.00	69,600
2026-03-10	MYR 4.88	MYR 4.96	MYR 4.88	MYR 4.96	364,500
2026-03-09	MYR 4.97	MYR 4.97	MYR 4.82	MYR 4.84	665,800
2026-03-06	MYR 4.89	MYR 4.99	MYR 4.89	MYR 4.98	76,000
2026-03-05	MYR 4.98	MYR 5.00	MYR 4.87	MYR 4.89	564,400
2026-03-04	MYR 5.06	MYR 5.09	MYR 4.92	MYR 4.98	397,400
2026-03-03	MYR 5.04	MYR 5.15	MYR 5.03	MYR 5.06	370,300
2026-03-02	MYR 5.04	MYR 5.05	MYR 4.92	MYR 5.05	841,500
2026-02-27	MYR 5.13	MYR 5.15	MYR 4.97	MYR 4.99	728,500
2026-02-26	MYR 5.06	MYR 5.17	MYR 5.03	MYR 5.12	396,800
2026-02-25	MYR 5.14	MYR 5.14	MYR 5.03	MYR 5.05	468,500
2026-02-24	MYR 5.22	MYR 5.23	MYR 5.10	MYR 5.13	373,100
2026-02-23	MYR 5.22	MYR 5.25	MYR 5.22	MYR 5.22	282,700
2026-02-20	MYR 5.30	MYR 5.30	MYR 5.21	MYR 5.25	153,500
2026-02-19	MYR 5.26	MYR 5.32	MYR 5.25	MYR 5.32	149,100
2026-02-16	MYR 5.26	MYR 5.27	MYR 5.21	MYR 5.26	97,500
2026-02-13	MYR 5.29	MYR 5.30	MYR 5.22	MYR 5.26	76,500
2026-02-12	MYR 5.25	MYR 5.31	MYR 5.22	MYR 5.28	173,200
2026-02-11	MYR 5.24	MYR 5.27	MYR 5.22	MYR 5.27	150,900
2026-02-10	MYR 5.24	MYR 5.26	MYR 5.23	MYR 5.24	56,400
2026-02-09	MYR 5.16	MYR 5.24	MYR 5.12	MYR 5.24	309,500
2026-02-06	MYR 5.23	MYR 5.25	MYR 5.12	MYR 5.16	606,200
2026-02-05	MYR 5.22	MYR 5.25	MYR 5.17	MYR 5.23	370,300
2026-02-04	MYR 5.17	MYR 5.26	MYR 5.17	MYR 5.24	220,400
2026-02-03	MYR 5.28	MYR 5.30	MYR 5.14	MYR 5.17	362,300
2026-01-30	MYR 5.26	MYR 5.29	MYR 5.25	MYR 5.28	366,000
2026-01-29	MYR 5.26	MYR 5.29	MYR 5.20	MYR 5.26	736,600
2026-01-28	MYR 5.26	MYR 5.30	MYR 5.24	MYR 5.26	388,700
2026-01-27	MYR 5.24	MYR 5.34	MYR 5.24	MYR 5.24	884,400
2026-01-26	MYR 5.24	MYR 5.26	MYR 5.22	MYR 5.24	771,600
2026-01-23	MYR 5.22	MYR 5.31	MYR 5.22	MYR 5.25	414,400
2026-01-22	MYR 5.14	MYR 5.30	MYR 5.14	MYR 5.22	694,000
2026-01-21	MYR 5.13	MYR 5.15	MYR 5.11	MYR 5.14	396,500
2026-01-20	MYR 5.15	MYR 5.16	MYR 5.12	MYR 5.15	170,500
2026-01-19	MYR 5.11	MYR 5.11	MYR 5.11	MYR 5.11	0
2026-01-16	MYR 5.14	MYR 5.14	MYR 5.08	MYR 5.11	674,300
2026-01-15	MYR 5.10	MYR 5.16	MYR 5.08	MYR 5.16	298,100
2026-01-14	MYR 5.08	MYR 5.11	MYR 5.05	MYR 5.11	311,100
2026-01-13	MYR 5.06	MYR 5.08	MYR 5.04	MYR 5.08	603,400
2026-01-12	MYR 5.11	MYR 5.11	MYR 5.03	MYR 5.06	752,400
2026-01-09	MYR 5.10	MYR 5.12	MYR 5.05	MYR 5.10	542,200
2026-01-08	MYR 5.17	MYR 5.18	MYR 5.09	MYR 5.10	436,500
2026-01-07	MYR 5.16	MYR 5.20	MYR 5.15	MYR 5.17	173,500
2026-01-06	MYR 5.21	MYR 5.21	MYR 5.13	MYR 5.19	178,400
2026-01-05	MYR 5.22	MYR 5.23	MYR 5.14	MYR 5.14	459,400
2026-01-02	MYR 5.21	MYR 5.22	MYR 5.19	MYR 5.22	142,100
2025-12-31	MYR 5.18	MYR 5.21	MYR 5.18	MYR 5.21	93,400
2025-12-30	MYR 5.22	MYR 5.22	MYR 5.17	MYR 5.18	124,500
2025-12-29	MYR 5.17	MYR 5.22	MYR 5.17	MYR 5.21	105,100
2025-12-26	MYR 5.17	MYR 5.18	MYR 5.14	MYR 5.16	43,600
2025-12-24	MYR 5.14	MYR 5.17	MYR 5.13	MYR 5.17	394,900
2025-12-23	MYR 5.12	MYR 5.17	MYR 5.10	MYR 5.14	39,800
2025-12-22	MYR 5.15	MYR 5.18	MYR 5.11	MYR 5.11	671,800
2025-12-19	MYR 5.27	MYR 5.27	MYR 5.09	MYR 5.12	557,900
2025-12-18	MYR 5.26	MYR 5.26	MYR 5.18	MYR 5.25	193,300
2025-12-17	MYR 5.15	MYR 5.25	MYR 5.15	MYR 5.24	145,300
2025-12-16	MYR 5.19	MYR 5.19	MYR 5.10	MYR 5.12	991,600
2025-12-15	MYR 5.19	MYR 5.20	MYR 5.14	MYR 5.18	785,900
2025-12-12	MYR 5.07	MYR 5.25	MYR 5.06	MYR 5.19	1,228,200
2025-12-11	MYR 5.05	MYR 5.07	MYR 5.02	MYR 5.07	687,000
2025-12-10	MYR 5.10	MYR 5.10	MYR 5.01	MYR 5.02	641,700
2025-12-09	MYR 5.25	MYR 5.28	MYR 5.18	MYR 5.25	551,500
2025-12-08	MYR 5.34	MYR 5.36	MYR 5.21	MYR 5.23	408,100
2025-12-05	MYR 5.35	MYR 5.38	MYR 5.28	MYR 5.34	320,200
2025-12-04	MYR 5.44	MYR 5.48	MYR 5.33	MYR 5.35	365,500
2025-12-03	MYR 5.50	MYR 5.50	MYR 5.38	MYR 5.44	338,300
2025-12-02	MYR 5.54	MYR 5.59	MYR 5.47	MYR 5.50	356,800
2025-12-01	MYR 5.46	MYR 5.56	MYR 5.45	MYR 5.54	507,100
2025-11-28	MYR 5.52	MYR 5.55	MYR 5.42	MYR 5.46	339,800
2025-11-27	MYR 5.50	MYR 5.58	MYR 5.40	MYR 5.50	1,144,900
2025-11-26	MYR 5.37	MYR 5.48	MYR 5.37	MYR 5.45	88,700
2025-11-25	MYR 5.43	MYR 5.43	MYR 5.35	MYR 5.37	104,500
2025-11-24	MYR 5.49	MYR 5.52	MYR 5.35	MYR 5.39	320,700
2025-11-21	MYR 5.49	MYR 5.50	MYR 5.44	MYR 5.49	296,500
2025-11-20	MYR 5.40	MYR 5.55	MYR 5.40	MYR 5.48	775,200
2025-11-19	MYR 5.26	MYR 5.39	MYR 5.24	MYR 5.38	261,400
2025-11-18	MYR 5.18	MYR 5.28	MYR 5.17	MYR 5.26	234,100
2025-11-17	MYR 5.22	MYR 5.30	MYR 5.18	MYR 5.18	184,600
2025-11-14	MYR 5.18	MYR 5.23	MYR 5.18	MYR 5.18	136,000
2025-11-13	MYR 5.20	MYR 5.22	MYR 5.18	MYR 5.18	200,600
2025-11-12	MYR 5.24	MYR 5.27	MYR 5.18	MYR 5.20	118,000
2025-11-11	MYR 5.18	MYR 5.23	MYR 5.16	MYR 5.19	158,400
2025-11-10	MYR 5.11	MYR 5.17	MYR 5.11	MYR 5.15	114,700
2025-11-07	MYR 5.13	MYR 5.16	MYR 5.09	MYR 5.11	188,300
2025-11-06	MYR 5.18	MYR 5.18	MYR 5.13	MYR 5.13	221,300
2025-11-05	MYR 5.19	MYR 5.20	MYR 5.16	MYR 5.18	230,800
2025-11-04	MYR 5.22	MYR 5.22	MYR 5.17	MYR 5.19	263,100
2025-11-03	MYR 5.30	MYR 5.30	MYR 5.21	MYR 5.22	90,400
2025-10-31	MYR 5.29	MYR 5.29	MYR 5.20	MYR 5.26	110,600
2025-10-30	MYR 5.22	MYR 5.28	MYR 5.22	MYR 5.28	153,000
2025-10-29	MYR 5.24	MYR 5.26	MYR 5.22	MYR 5.22	94,100
2025-10-28	MYR 5.27	MYR 5.29	MYR 5.22	MYR 5.24	195,800
2025-10-27	MYR 5.36	MYR 5.39	MYR 5.26	MYR 5.26	261,100
2025-10-24	MYR 5.23	MYR 5.35	MYR 5.23	MYR 5.35	267,400
2025-10-23	MYR 5.20	MYR 5.23	MYR 5.20	MYR 5.23	79,400
2025-10-22	MYR 5.20	MYR 5.21	MYR 5.19	MYR 5.20	164,000
2025-10-21	MYR 5.20	MYR 5.23	MYR 5.18	MYR 5.19	88,300