| Date | Open (RM) |
High (RM) |
Low (RM) |
Close (RM) | Average Price a (RM) | Value of Transactions (RM'000) |
Volume Transacted (Shares) |
|---|---|---|---|---|---|---|---|
| Summary | |||||||
| Recent 2 weeks (11/08/2025 to 22/08/2025) |
6.910 | 6.980 | 6.730 | 6.840 | 6.840 | 472,016,465 | 68,749,400 |
| Previous 2 weeks (28/07/2025 to 08/08/2025) |
6.700 | 6.980 | 6.570 | 6.960 | 6.960 | 755,689,726 | 110,685,600 |
| Previous 4 weeks (30/06/2025 to 25/07/2025) |
6.730 | 6.890 | 6.420 | 6.660 | 6.660 | 505,944,322 | 76,017,800 |
| Daily Historical Data | |||||||
| 22/08/2025 | 6.850 | 6.880 | 6.810 | 6.840 | 6.840 | 14,730,567 | 2,148,900 |
| 21/08/2025 | 6.880 | 6.890 | 6.730 | 6.810 | 6.810 | 38,345,422 | 5,639,000 |
| 20/08/2025 | 6.850 | 6.890 | 6.840 | 6.880 | 6.880 | 21,266,314 | 3,097,800 |
| 19/08/2025 | 6.800 | 6.880 | 6.800 | 6.850 | 6.850 | 26,010,085 | 3,794,500 |
| 18/08/2025 | 6.850 | 6.890 | 6.810 | 6.820 | 6.820 | 45,929,068 | 6,725,200 |
| 15/08/2025 | 6.900 | 6.900 | 6.820 | 6.820 | 6.820 | 56,013,532 | 8,166,300 |
| 14/08/2025 | 6.950 | 6.980 | 6.890 | 6.900 | 6.900 | 40,141,081 | 5,795,100 |
| 13/08/2025 | 6.820 | 6.930 | 6.820 | 6.910 | 6.910 | 183,159,022 | 26,646,800 |
| 12/08/2025 | 6.950 | 6.960 | 6.820 | 6.820 | 6.820 | 36,067,809 | 5,244,900 |
| 11/08/2025 | 6.910 | 6.970 | 6.890 | 6.960 | 6.960 | 10,353,565 | 1,490,900 |
| 08/08/2025 | 6.910 | 6.970 | 6.910 | 6.960 | 6.960 | 14,155,118 | 2,035,700 |
| 07/08/2025 | 6.950 | 6.960 | 6.870 | 6.950 | 6.950 | 21,717,147 | 3,125,300 |
| 06/08/2025 | 6.850 | 6.960 | 6.850 | 6.950 | 6.950 | 48,503,780 | 6,990,600 |
| 05/08/2025 | 6.680 | 6.870 | 6.680 | 6.850 | 6.850 | 48,259,052 | 7,077,600 |
| 04/08/2025 | 6.650 | 6.740 | 6.610 | 6.700 | 6.700 | 24,677,636 | 3,686,300 |
| 01/08/2025 | 6.650 | 6.700 | 6.630 | 6.680 | 6.680 | 11,826,948 | 1,772,600 |
| 31/07/2025 | 6.700 | 6.700 | 6.620 | 6.650 | 6.650 | 35,474,120 | 5,337,200 |
| 30/07/2025 | 6.610 | 6.660 | 6.570 | 6.630 | 6.630 | 35,076,496 | 5,300,800 |
| 29/07/2025 | 6.660 | 6.720 | 6.600 | 6.600 | 6.600 | 34,596,608 | 5,199,900 |
| 28/07/2025 | 6.700 | 6.700 | 6.650 | 6.660 | 6.660 | 9,386,356 | 1,410,200 |
| 25/07/2025 | 6.650 | 6.700 | 6.640 | 6.660 | 6.660 | 27,987,732 | 4,207,600 |
| 24/07/2025 | 6.600 | 6.690 | 6.600 | 6.650 | 6.650 | 68,538,663 | 10,307,100 |
| 23/07/2025 | 6.590 | 6.620 | 6.580 | 6.620 | 6.620 | 43,059,137 | 6,513,400 |
| 22/07/2025 | 6.630 | 6.630 | 6.570 | 6.600 | 6.600 | 25,383,381 | 3,846,400 |
| 21/07/2025 | 6.570 | 6.630 | 6.530 | 6.630 | 6.630 | 11,896,854 | 1,801,700 |
| 18/07/2025 | 6.530 | 6.590 | 6.530 | 6.570 | 6.570 | 23,645,331 | 3,603,700 |
| 17/07/2025 | 6.530 | 6.550 | 6.420 | 6.530 | 6.530 | 23,231,479 | 3,572,600 |
| 16/07/2025 | 6.580 | 6.580 | 6.510 | 6.520 | 6.520 | 16,119,556 | 2,459,200 |
| 15/07/2025 | 6.580 | 6.590 | 6.540 | 6.580 | 6.580 | 30,702,518 | 4,670,400 |
| 14/07/2025 | 6.540 | 6.600 | 6.540 | 6.590 | 6.590 | 24,542,277 | 3,731,300 |
| 11/07/2025 | 6.650 | 6.650 | 6.530 | 6.580 | 6.580 | 30,516,964 | 4,634,900 |
| 10/07/2025 | 6.660 | 6.700 | 6.530 | 6.650 | 6.650 | 22,158,412 | 3,335,800 |
| 09/07/2025 | 6.700 | 6.700 | 6.660 | 6.670 | 6.670 | 9,460,302 | 1,417,700 |
| 08/07/2025 | 6.700 | 6.720 | 6.680 | 6.700 | 6.700 | 14,965,256 | 2,233,800 |
| 07/07/2025 | 6.750 | 6.750 | 6.710 | 6.720 | 6.720 | 11,052,473 | 1,644,700 |
| 04/07/2025 | 6.820 | 6.830 | 6.740 | 6.750 | 6.750 | 15,560,266 | 2,298,800 |
| 03/07/2025 | 6.830 | 6.890 | 6.820 | 6.850 | 6.850 | 26,526,876 | 3,874,000 |
| 02/07/2025 | 6.800 | 6.830 | 6.790 | 6.830 | 6.830 | 22,310,841 | 3,274,300 |
| 01/07/2025 | 6.820 | 6.820 | 6.750 | 6.800 | 6.800 | 9,167,334 | 1,349,200 |
| 30/06/2025 | 6.730 | 6.840 | 6.670 | 6.820 | 6.820 | 49,118,670 | 7,241,200 |
| 26/06/2025 | 6.700 | 6.770 | 6.680 | 6.720 | 6.720 | 16,010,338 | 2,382,900 |
| 25/06/2025 | 6.600 | 6.750 | 6.600 | 6.700 | 6.700 | 41,871,698 | 6,246,300 |
| 24/06/2025 | 6.800 | 6.840 | 6.590 | 6.590 | 6.590 | 16,530,279 | 2,477,800 |
| 23/06/2025 | 6.770 | 6.870 | 6.760 | 6.850 | 6.850 | 14,968,134 | 2,185,400 |
| 20/06/2025 | 6.840 | 6.870 | 6.800 | 6.850 | 6.850 | 70,119,294 | 10,236,000 |
| 19/06/2025 | 6.830 | 6.860 | 6.830 | 6.850 | 6.850 | 35,182,578 | 5,137,500 |
| 18/06/2025 | 6.900 | 6.900 | 6.800 | 6.850 | 6.850 | 67,833,712 | 9,915,800 |
| 17/06/2025 | 6.900 | 6.910 | 6.840 | 6.890 | 6.890 | 11,989,986 | 1,739,000 |
| 16/06/2025 | 6.900 | 6.930 | 6.890 | 6.910 | 6.910 | 28,971,128 | 4,194,500 |
| 13/06/2025 | 6.880 | 6.900 | 6.870 | 6.900 | 6.900 | 46,752,415 | 6,785,900 |
| 12/06/2025 | 6.880 | 6.950 | 6.870 | 6.900 | 6.900 | 33,996,199 | 4,931,100 |
| 11/06/2025 | 6.900 | 6.900 | 6.830 | 6.860 | 6.860 | 60,589,619 | 8,826,300 |
| 10/06/2025 | 6.900 | 6.900 | 6.890 | 6.890 | 6.890 | 14,820,390 | 2,149,800 |
| 09/06/2025 | 6.870 | 6.900 | 6.830 | 6.900 | 6.900 | 20,536,674 | 2,978,700 |
| 06/06/2025 | 6.900 | 6.920 | 6.860 | 6.860 | 6.860 | 13,440,493 | 1,949,400 |
| 05/06/2025 | 6.790 | 6.890 | 6.770 | 6.880 | 6.880 | 27,126,655 | 3,966,500 |
| 04/06/2025 | 6.800 | 6.800 | 6.750 | 6.790 | 6.790 | 34,302,203 | 5,068,500 |
| 03/06/2025 | 6.810 | 6.900 | 6.740 | 6.750 | 6.750 | 52,411,565 | 7,681,700 |
| 30/05/2025 | 6.810 | 6.930 | 6.790 | 6.900 | 6.900 | 110,355,669 | 16,008,500 |
| 29/05/2025 | 6.910 | 6.920 | 6.840 | 6.910 | 6.910 | 22,964,438 | 3,326,400 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include