Carlsberg Brewery Malaysia Berhad (2836) Price History
Daily open, high, low, close and volume for Carlsberg Brewery Malaysia Berhad (2836) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | MYR 12.20 | MYR 12.34 | MYR 12.18 | MYR 12.28 | 185,500 |
| 2026-10-08 | MYR 12.24 | MYR 12.26 | MYR 12.18 | MYR 12.18 | 339,700 |
| 2026-10-07 | MYR 12.28 | MYR 12.28 | MYR 12.18 | MYR 12.22 | 260,900 |
| 2026-10-06 | MYR 12.20 | MYR 12.32 | MYR 12.18 | MYR 12.28 | 151,500 |
| 2026-10-05 | MYR 12.38 | MYR 12.38 | MYR 12.14 | MYR 12.20 | 268,600 |
| 2026-10-02 | MYR 12.08 | MYR 12.38 | MYR 12.00 | MYR 12.26 | 316,800 |
| 2026-10-01 | MYR 12.40 | MYR 12.40 | MYR 12.12 | MYR 12.14 | 264,600 |
| 2026-09-30 | MYR 12.46 | MYR 12.46 | MYR 12.20 | MYR 12.36 | 309,100 |
| 2026-09-29 | MYR 12.34 | MYR 12.46 | MYR 12.26 | MYR 12.36 | 215,200 |
| 2026-09-28 | MYR 12.46 | MYR 12.46 | MYR 12.24 | MYR 12.34 | 184,400 |
| 2026-09-25 | MYR 12.24 | MYR 12.46 | MYR 12.22 | MYR 12.46 | 223,500 |
| 2026-09-24 | MYR 12.30 | MYR 12.38 | MYR 12.20 | MYR 12.24 | 192,600 |
| 2026-09-23 | MYR 12.68 | MYR 12.68 | MYR 12.28 | MYR 12.30 | 480,500 |
| 2026-09-22 | MYR 12.62 | MYR 12.68 | MYR 12.50 | MYR 12.60 | 211,500 |
| 2026-09-21 | MYR 12.46 | MYR 12.66 | MYR 12.46 | MYR 12.64 | 191,100 |
| 2026-09-18 | MYR 12.90 | MYR 12.90 | MYR 12.44 | MYR 12.46 | 283,700 |
| 2026-09-17 | MYR 12.42 | MYR 12.92 | MYR 12.32 | MYR 12.74 | 773,900 |
| 2026-09-15 | MYR 12.78 | MYR 12.78 | MYR 12.34 | MYR 12.38 | 707,500 |
| 2026-09-14 | MYR 12.68 | MYR 12.80 | MYR 12.44 | MYR 12.78 | 857,000 |
| 2026-09-11 | MYR 12.70 | MYR 12.80 | MYR 12.58 | MYR 12.60 | 528,600 |
| 2026-09-10 | MYR 12.90 | MYR 13.10 | MYR 12.66 | MYR 12.70 | 719,300 |
| 2026-09-09 | MYR 12.96 | MYR 13.00 | MYR 12.84 | MYR 12.88 | 427,000 |
| 2026-09-08 | MYR 12.80 | MYR 13.10 | MYR 12.70 | MYR 12.78 | 1,077,000 |
| 2026-09-07 | MYR 13.02 | MYR 13.10 | MYR 12.60 | MYR 12.76 | 738,500 |
| 2026-09-04 | MYR 13.88 | MYR 14.00 | MYR 12.84 | MYR 13.02 | 2,166,900 |
| 2026-09-03 | MYR 14.00 | MYR 14.00 | MYR 13.72 | MYR 13.86 | 477,700 |
| 2026-09-02 | MYR 14.14 | MYR 14.34 | MYR 13.94 | MYR 13.98 | 583,200 |
| 2026-09-01 | MYR 14.38 | MYR 14.38 | MYR 14.12 | MYR 14.14 | 588,900 |
| 2026-08-28 | MYR 14.78 | MYR 14.78 | MYR 14.34 | MYR 14.36 | 806,600 |
| 2026-08-27 | MYR 15.00 | MYR 15.00 | MYR 14.72 | MYR 14.78 | 150,400 |
| 2026-08-26 | MYR 14.78 | MYR 14.92 | MYR 14.66 | MYR 14.86 | 178,900 |
| 2026-08-24 | MYR 14.64 | MYR 14.84 | MYR 14.62 | MYR 14.66 | 502,800 |
| 2026-08-21 | MYR 14.62 | MYR 14.72 | MYR 14.60 | MYR 14.62 | 177,800 |
| 2026-08-20 | MYR 14.58 | MYR 14.82 | MYR 14.52 | MYR 14.62 | 131,100 |
| 2026-08-19 | MYR 14.52 | MYR 14.58 | MYR 14.52 | MYR 14.52 | 189,500 |
| 2026-08-18 | MYR 15.00 | MYR 15.10 | MYR 14.44 | MYR 14.50 | 574,500 |
| 2026-08-17 | MYR 15.10 | MYR 15.20 | MYR 14.84 | MYR 14.90 | 737,500 |
| 2026-08-14 | MYR 14.36 | MYR 14.52 | MYR 14.34 | MYR 14.46 | 347,900 |
| 2026-08-13 | MYR 14.48 | MYR 14.48 | MYR 14.32 | MYR 14.36 | 808,000 |
| 2026-08-12 | MYR 14.54 | MYR 14.62 | MYR 14.34 | MYR 14.36 | 933,200 |
| 2026-08-11 | MYR 14.52 | MYR 14.70 | MYR 14.48 | MYR 14.48 | 618,200 |
| 2026-08-10 | MYR 15.00 | MYR 15.08 | MYR 14.48 | MYR 14.52 | 760,500 |
| 2026-08-07 | MYR 15.18 | MYR 15.18 | MYR 14.98 | MYR 15.00 | 481,900 |
| 2026-08-06 | MYR 15.88 | MYR 15.88 | MYR 14.86 | MYR 14.94 | 1,768,700 |
| 2026-08-05 | MYR 15.96 | MYR 15.96 | MYR 15.84 | MYR 15.88 | 204,600 |
| 2026-08-04 | MYR 15.94 | MYR 16.04 | MYR 15.92 | MYR 15.96 | 83,900 |
| 2026-08-03 | MYR 15.94 | MYR 16.06 | MYR 15.90 | MYR 15.94 | 80,600 |
| 2026-07-31 | MYR 16.02 | MYR 16.08 | MYR 15.94 | MYR 15.94 | 119,600 |
| 2026-07-30 | MYR 16.08 | MYR 16.20 | MYR 15.92 | MYR 16.00 | 267,300 |
| 2026-07-29 | MYR 15.92 | MYR 16.10 | MYR 15.92 | MYR 16.08 | 347,300 |
| 2026-07-28 | MYR 15.86 | MYR 15.96 | MYR 15.84 | MYR 15.88 | 166,200 |
| 2026-07-27 | MYR 15.96 | MYR 15.96 | MYR 15.82 | MYR 15.84 | 258,500 |
| 2026-07-24 | MYR 15.98 | MYR 16.10 | MYR 15.94 | MYR 15.96 | 243,300 |
| 2026-07-23 | MYR 16.16 | MYR 16.16 | MYR 15.98 | MYR 16.00 | 279,600 |
| 2026-07-22 | MYR 16.20 | MYR 16.20 | MYR 16.02 | MYR 16.02 | 149,600 |
| 2026-07-21 | MYR 16.04 | MYR 16.20 | MYR 16.04 | MYR 16.08 | 83,100 |
| 2026-07-20 | MYR 16.10 | MYR 16.20 | MYR 16.06 | MYR 16.10 | 155,000 |
| 2026-07-17 | MYR 16.06 | MYR 16.16 | MYR 16.04 | MYR 16.10 | 137,900 |
| 2026-07-16 | MYR 16.06 | MYR 16.16 | MYR 16.02 | MYR 16.02 | 134,900 |
| 2026-07-15 | MYR 16.14 | MYR 16.18 | MYR 16.00 | MYR 16.06 | 161,000 |
| 2026-07-14 | MYR 16.20 | MYR 16.20 | MYR 16.00 | MYR 16.06 | 272,000 |
| 2026-07-13 | MYR 16.22 | MYR 16.22 | MYR 16.10 | MYR 16.16 | 88,500 |
| 2026-07-10 | MYR 16.48 | MYR 16.48 | MYR 16.38 | MYR 16.44 | 126,000 |
| 2026-07-09 | MYR 16.50 | MYR 16.50 | MYR 16.34 | MYR 16.34 | 156,100 |
| 2026-07-08 | MYR 16.32 | MYR 16.54 | MYR 16.32 | MYR 16.46 | 163,500 |
| 2026-07-07 | MYR 16.42 | MYR 16.50 | MYR 16.24 | MYR 16.30 | 306,400 |
| 2026-07-06 | MYR 16.32 | MYR 16.32 | MYR 16.20 | MYR 16.26 | 250,800 |
| 2026-07-03 | MYR 16.24 | MYR 16.28 | MYR 16.20 | MYR 16.20 | 110,400 |
| 2026-07-02 | MYR 16.32 | MYR 16.32 | MYR 16.22 | MYR 16.22 | 63,700 |
| 2026-07-01 | MYR 16.48 | MYR 16.48 | MYR 16.28 | MYR 16.32 | 37,500 |
| 2026-06-30 | MYR 16.26 | MYR 16.46 | MYR 16.20 | MYR 16.44 | 95,600 |
| 2026-06-29 | MYR 16.26 | MYR 16.34 | MYR 16.16 | MYR 16.28 | 75,800 |
| 2026-06-26 | MYR 16.30 | MYR 16.36 | MYR 16.22 | MYR 16.26 | 94,900 |
| 2026-06-25 | MYR 16.38 | MYR 16.40 | MYR 16.26 | MYR 16.26 | 79,700 |
| 2026-06-24 | MYR 16.38 | MYR 16.38 | MYR 16.26 | MYR 16.26 | 47,400 |
| 2026-06-23 | MYR 16.40 | MYR 16.40 | MYR 16.14 | MYR 16.32 | 230,800 |
| 2026-06-22 | MYR 16.40 | MYR 16.48 | MYR 16.30 | MYR 16.34 | 73,500 |
| 2026-06-19 | MYR 16.40 | MYR 16.46 | MYR 16.34 | MYR 16.40 | 65,500 |
| 2026-06-18 | MYR 16.50 | MYR 16.60 | MYR 16.42 | MYR 16.46 | 92,800 |
| 2026-06-16 | MYR 16.52 | MYR 16.52 | MYR 16.40 | MYR 16.42 | 45,600 |
| 2026-06-15 | MYR 16.36 | MYR 16.54 | MYR 16.36 | MYR 16.50 | 54,100 |
| 2026-06-12 | MYR 16.40 | MYR 16.50 | MYR 16.34 | MYR 16.36 | 49,000 |
| 2026-06-11 | MYR 16.44 | MYR 16.52 | MYR 16.34 | MYR 16.40 | 68,500 |
| 2026-06-10 | MYR 16.22 | MYR 16.48 | MYR 16.16 | MYR 16.46 | 136,100 |
| 2026-06-09 | MYR 16.06 | MYR 16.22 | MYR 16.06 | MYR 16.22 | 60,400 |
| 2026-06-08 | MYR 16.04 | MYR 16.18 | MYR 16.00 | MYR 16.04 | 77,500 |
| 2026-06-05 | MYR 16.20 | MYR 16.20 | MYR 15.98 | MYR 16.00 | 237,000 |
| 2026-06-04 | MYR 16.36 | MYR 16.36 | MYR 15.92 | MYR 16.20 | 214,600 |
| 2026-06-03 | MYR 16.70 | MYR 16.70 | MYR 16.08 | MYR 16.10 | 662,300 |
| 2026-05-29 | MYR 16.70 | MYR 17.18 | MYR 16.50 | MYR 17.18 | 837,200 |
| 2026-05-28 | MYR 16.70 | MYR 16.74 | MYR 16.58 | MYR 16.70 | 446,600 |
| 2026-05-26 | MYR 16.70 | MYR 16.80 | MYR 16.66 | MYR 16.78 | 188,700 |
| 2026-05-25 | MYR 16.92 | MYR 16.92 | MYR 16.64 | MYR 16.66 | 243,600 |
| 2026-05-22 | MYR 16.90 | MYR 16.90 | MYR 16.68 | MYR 16.70 | 193,900 |
| 2026-05-21 | MYR 16.94 | MYR 16.94 | MYR 16.80 | MYR 16.86 | 179,900 |
| 2026-05-20 | MYR 17.06 | MYR 17.12 | MYR 16.80 | MYR 16.92 | 214,900 |
| 2026-05-19 | MYR 17.00 | MYR 17.10 | MYR 16.86 | MYR 17.06 | 153,900 |
| 2026-05-18 | MYR 16.90 | MYR 17.18 | MYR 16.82 | MYR 16.90 | 272,100 |
| 2026-05-15 | MYR 16.82 | MYR 16.84 | MYR 16.78 | MYR 16.80 | 60,500 |
| 2026-05-14 | MYR 16.90 | MYR 16.94 | MYR 16.76 | MYR 16.80 | 87,400 |
| 2026-05-13 | MYR 16.92 | MYR 16.98 | MYR 16.86 | MYR 16.88 | 82,700 |
| 2026-05-12 | MYR 17.00 | MYR 17.00 | MYR 16.90 | MYR 16.94 | 67,600 |
| 2026-05-11 | MYR 16.96 | MYR 17.04 | MYR 16.88 | MYR 16.96 | 137,500 |
| 2026-05-08 | MYR 16.94 | MYR 16.98 | MYR 16.82 | MYR 16.96 | 183,400 |
| 2026-05-07 | MYR 16.72 | MYR 16.94 | MYR 16.66 | MYR 16.92 | 373,300 |
| 2026-05-06 | MYR 16.78 | MYR 16.98 | MYR 16.64 | MYR 16.64 | 371,000 |
| 2026-05-05 | MYR 16.56 | MYR 16.78 | MYR 16.56 | MYR 16.74 | 112,500 |
| 2026-05-04 | MYR 16.70 | MYR 16.74 | MYR 16.50 | MYR 16.52 | 355,100 |
| 2026-04-30 | MYR 16.74 | MYR 16.74 | MYR 16.60 | MYR 16.64 | 295,400 |
| 2026-04-29 | MYR 16.80 | MYR 16.82 | MYR 16.72 | MYR 16.74 | 99,500 |
| 2026-04-28 | MYR 16.90 | MYR 16.90 | MYR 16.78 | MYR 16.80 | 118,500 |
| 2026-04-27 | MYR 16.98 | MYR 17.00 | MYR 16.86 | MYR 16.86 | 160,700 |
| 2026-04-24 | MYR 16.88 | MYR 16.96 | MYR 16.86 | MYR 16.90 | 47,400 |
| 2026-04-23 | MYR 16.88 | MYR 17.04 | MYR 16.86 | MYR 16.86 | 161,100 |
| 2026-04-22 | MYR 16.98 | MYR 16.98 | MYR 16.82 | MYR 16.88 | 44,400 |
| 2026-04-21 | MYR 16.90 | MYR 17.00 | MYR 16.88 | MYR 16.98 | 92,600 |
| 2026-04-20 | MYR 16.88 | MYR 16.90 | MYR 16.78 | MYR 16.88 | 108,600 |
| 2026-04-17 | MYR 16.88 | MYR 16.90 | MYR 16.76 | MYR 16.88 | 100,100 |
| 2026-04-16 | MYR 16.84 | MYR 16.90 | MYR 16.80 | MYR 16.84 | 75,700 |
| 2026-04-15 | MYR 16.86 | MYR 16.88 | MYR 16.70 | MYR 16.80 | 65,000 |
| 2026-04-14 | MYR 16.80 | MYR 16.88 | MYR 16.78 | MYR 16.82 | 59,300 |
| 2026-04-13 | MYR 16.76 | MYR 16.90 | MYR 16.76 | MYR 16.80 | 94,000 |
| 2026-04-10 | MYR 16.80 | MYR 16.86 | MYR 16.80 | MYR 16.86 | 44,100 |
| 2026-04-09 | MYR 16.78 | MYR 16.98 | MYR 16.72 | MYR 16.78 | 68,200 |
| 2026-04-08 | MYR 16.70 | MYR 16.84 | MYR 16.70 | MYR 16.72 | 76,100 |
| 2026-04-07 | MYR 16.80 | MYR 16.80 | MYR 16.66 | MYR 16.68 | 87,800 |
| 2026-04-06 | MYR 16.88 | MYR 16.90 | MYR 16.68 | MYR 16.70 | 144,400 |
| 2026-04-03 | MYR 17.00 | MYR 17.10 | MYR 16.80 | MYR 16.96 | 81,300 |
| 2026-04-02 | MYR 16.94 | MYR 17.00 | MYR 16.80 | MYR 17.00 | 57,100 |
| 2026-04-01 | MYR 16.88 | MYR 17.10 | MYR 16.76 | MYR 16.94 | 140,600 |
| 2026-03-31 | MYR 16.60 | MYR 16.84 | MYR 16.60 | MYR 16.84 | 85,500 |
| 2026-03-30 | MYR 16.88 | MYR 16.88 | MYR 16.62 | MYR 16.64 | 85,100 |
| 2026-03-27 | MYR 16.80 | MYR 16.92 | MYR 16.80 | MYR 16.84 | 82,700 |
| 2026-03-26 | MYR 16.94 | MYR 16.94 | MYR 16.80 | MYR 16.80 | 32,900 |
| 2026-03-25 | MYR 16.74 | MYR 16.98 | MYR 16.74 | MYR 16.94 | 107,500 |
| 2026-03-24 | MYR 17.00 | MYR 17.00 | MYR 16.66 | MYR 16.74 | 190,600 |
| 2026-03-19 | MYR 17.06 | MYR 17.10 | MYR 16.88 | MYR 17.00 | 143,800 |
| 2026-03-18 | MYR 17.14 | MYR 17.20 | MYR 17.04 | MYR 17.10 | 23,800 |
| 2026-03-17 | MYR 17.06 | MYR 17.20 | MYR 17.02 | MYR 17.04 | 27,700 |
| 2026-03-16 | MYR 17.02 | MYR 17.16 | MYR 17.00 | MYR 17.06 | 37,600 |
| 2026-03-13 | MYR 17.20 | MYR 17.28 | MYR 17.04 | MYR 17.14 | 30,700 |
| 2026-03-12 | MYR 17.38 | MYR 17.44 | MYR 17.20 | MYR 17.42 | 96,500 |
| 2026-03-11 | MYR 17.10 | MYR 17.50 | MYR 17.00 | MYR 17.46 | 63,800 |
| 2026-03-10 | MYR 16.72 | MYR 17.16 | MYR 16.72 | MYR 16.98 | 58,800 |
| 2026-03-09 | MYR 16.90 | MYR 16.90 | MYR 16.60 | MYR 16.66 | 126,600 |
| 2026-03-06 | MYR 17.00 | MYR 17.10 | MYR 16.92 | MYR 16.98 | 33,200 |
| 2026-03-05 | MYR 17.06 | MYR 17.50 | MYR 17.00 | MYR 17.08 | 70,600 |
| 2026-03-04 | MYR 17.30 | MYR 17.30 | MYR 16.92 | MYR 17.06 | 137,800 |
| 2026-03-03 | MYR 17.30 | MYR 17.50 | MYR 17.20 | MYR 17.36 | 98,100 |
| 2026-03-02 | MYR 17.52 | MYR 17.52 | MYR 17.28 | MYR 17.38 | 70,100 |
| 2026-02-27 | MYR 17.70 | MYR 17.70 | MYR 17.50 | MYR 17.64 | 112,100 |
| 2026-02-26 | MYR 17.72 | MYR 17.80 | MYR 17.68 | MYR 17.70 | 40,300 |
| 2026-02-25 | MYR 17.80 | MYR 17.88 | MYR 17.70 | MYR 17.84 | 98,000 |
| 2026-02-24 | MYR 17.90 | MYR 17.94 | MYR 17.80 | MYR 17.88 | 87,000 |
| 2026-02-23 | MYR 18.08 | MYR 18.08 | MYR 17.88 | MYR 18.00 | 103,000 |
| 2026-02-20 | MYR 18.18 | MYR 18.22 | MYR 17.92 | MYR 18.08 | 77,800 |
| 2026-02-19 | MYR 18.10 | MYR 18.28 | MYR 18.08 | MYR 18.20 | 83,400 |
| 2026-02-16 | MYR 18.28 | MYR 18.28 | MYR 18.08 | MYR 18.12 | 27,200 |
| 2026-02-13 | MYR 18.36 | MYR 18.48 | MYR 18.30 | MYR 18.30 | 72,600 |
| 2026-02-12 | MYR 18.40 | MYR 18.48 | MYR 18.08 | MYR 18.24 | 347,500 |
| 2026-02-11 | MYR 18.00 | MYR 18.10 | MYR 17.96 | MYR 18.00 | 74,300 |
| 2026-02-10 | MYR 17.84 | MYR 18.08 | MYR 17.84 | MYR 18.08 | 133,500 |
| 2026-02-09 | MYR 18.00 | MYR 18.10 | MYR 17.74 | MYR 17.82 | 87,700 |
| 2026-02-06 | MYR 18.18 | MYR 18.18 | MYR 17.90 | MYR 17.92 | 59,900 |
| 2026-02-05 | MYR 17.76 | MYR 18.30 | MYR 17.70 | MYR 18.20 | 310,000 |
| 2026-02-04 | MYR 17.80 | MYR 17.80 | MYR 17.58 | MYR 17.76 | 49,800 |
| 2026-02-03 | MYR 17.58 | MYR 17.80 | MYR 17.50 | MYR 17.56 | 66,500 |
| 2026-01-30 | MYR 17.80 | MYR 17.80 | MYR 17.56 | MYR 17.56 | 110,900 |
| 2026-01-29 | MYR 17.92 | MYR 17.92 | MYR 17.52 | MYR 17.78 | 90,400 |
| 2026-01-28 | MYR 18.20 | MYR 18.20 | MYR 17.88 | MYR 17.92 | 41,900 |
| 2026-01-27 | MYR 18.34 | MYR 18.34 | MYR 18.00 | MYR 18.08 | 78,000 |
| 2026-01-26 | MYR 17.82 | MYR 18.38 | MYR 17.74 | MYR 18.34 | 327,500 |
| 2026-01-23 | MYR 17.80 | MYR 17.88 | MYR 17.64 | MYR 17.82 | 115,300 |
| 2026-01-22 | MYR 17.38 | MYR 17.80 | MYR 17.36 | MYR 17.80 | 236,200 |
| 2026-01-21 | MYR 17.24 | MYR 17.36 | MYR 17.24 | MYR 17.36 | 42,700 |
| 2026-01-20 | MYR 17.44 | MYR 17.44 | MYR 17.18 | MYR 17.28 | 52,800 |
| 2026-01-19 | MYR 17.30 | MYR 17.30 | MYR 17.30 | MYR 17.30 | 0 |
| 2026-01-16 | MYR 17.28 | MYR 17.30 | MYR 17.24 | MYR 17.30 | 32,100 |
| 2026-01-15 | MYR 17.28 | MYR 17.30 | MYR 17.20 | MYR 17.28 | 34,000 |
| 2026-01-14 | MYR 17.20 | MYR 17.34 | MYR 17.20 | MYR 17.32 | 89,100 |
| 2026-01-13 | MYR 17.24 | MYR 17.26 | MYR 17.20 | MYR 17.24 | 50,100 |
| 2026-01-12 | MYR 17.36 | MYR 17.36 | MYR 17.24 | MYR 17.28 | 61,600 |
| 2026-01-09 | MYR 17.06 | MYR 17.40 | MYR 17.06 | MYR 17.36 | 168,000 |
| 2026-01-08 | MYR 17.08 | MYR 17.16 | MYR 17.00 | MYR 17.06 | 66,600 |
| 2026-01-07 | MYR 17.02 | MYR 17.08 | MYR 16.88 | MYR 16.94 | 49,600 |
| 2026-01-06 | MYR 16.86 | MYR 17.06 | MYR 16.86 | MYR 17.02 | 137,500 |
| 2026-01-05 | MYR 16.68 | MYR 16.96 | MYR 16.68 | MYR 16.80 | 104,100 |
| 2026-01-02 | MYR 16.70 | MYR 16.82 | MYR 16.66 | MYR 16.68 | 21,900 |
| 2025-12-31 | MYR 16.68 | MYR 16.86 | MYR 16.64 | MYR 16.70 | 72,400 |
| 2025-12-30 | MYR 16.76 | MYR 16.78 | MYR 16.68 | MYR 16.68 | 32,800 |
| 2025-12-29 | MYR 16.70 | MYR 16.82 | MYR 16.68 | MYR 16.68 | 53,300 |
| 2025-12-26 | MYR 16.80 | MYR 16.82 | MYR 16.66 | MYR 16.66 | 283,900 |
| 2025-12-24 | MYR 16.82 | MYR 16.82 | MYR 16.74 | MYR 16.80 | 398,400 |
| 2025-12-23 | MYR 16.88 | MYR 16.88 | MYR 16.74 | MYR 16.82 | 26,500 |
| 2025-12-22 | MYR 16.88 | MYR 16.90 | MYR 16.68 | MYR 16.88 | 21,000 |
| 2025-12-19 | MYR 16.84 | MYR 16.88 | MYR 16.70 | MYR 16.88 | 118,500 |
| 2025-12-18 | MYR 16.60 | MYR 16.86 | MYR 16.52 | MYR 16.84 | 103,200 |
| 2025-12-17 | MYR 16.50 | MYR 16.66 | MYR 16.30 | MYR 16.66 | 67,600 |
| 2025-12-16 | MYR 16.58 | MYR 16.58 | MYR 16.28 | MYR 16.50 | 211,900 |
| 2025-12-15 | MYR 16.72 | MYR 16.72 | MYR 16.48 | MYR 16.64 | 108,800 |
| 2025-12-12 | MYR 16.56 | MYR 16.72 | MYR 16.40 | MYR 16.72 | 166,600 |
| 2025-12-11 | MYR 16.58 | MYR 16.76 | MYR 16.58 | MYR 16.74 | 44,100 |
| 2025-12-10 | MYR 16.76 | MYR 16.76 | MYR 16.58 | MYR 16.58 | 162,000 |
| 2025-12-09 | MYR 16.68 | MYR 16.76 | MYR 16.62 | MYR 16.66 | 119,600 |
| 2025-12-08 | MYR 16.98 | MYR 16.98 | MYR 16.66 | MYR 16.66 | 53,900 |
| 2025-12-05 | MYR 16.88 | MYR 16.88 | MYR 16.64 | MYR 16.70 | 180,000 |
| 2025-12-04 | MYR 16.70 | MYR 16.92 | MYR 16.70 | MYR 16.90 | 101,000 |
| 2025-12-03 | MYR 16.76 | MYR 16.90 | MYR 16.66 | MYR 16.70 | 119,200 |
| 2025-12-02 | MYR 16.74 | MYR 16.84 | MYR 16.72 | MYR 16.72 | 101,100 |
| 2025-12-01 | MYR 16.76 | MYR 16.76 | MYR 16.62 | MYR 16.70 | 187,600 |
| 2025-11-28 | MYR 16.84 | MYR 16.84 | MYR 16.74 | MYR 16.76 | 80,000 |
| 2025-11-27 | MYR 16.88 | MYR 16.98 | MYR 16.82 | MYR 16.84 | 31,200 |
| 2025-11-26 | MYR 16.86 | MYR 16.90 | MYR 16.78 | MYR 16.88 | 38,900 |
| 2025-11-25 | MYR 17.06 | MYR 17.06 | MYR 16.86 | MYR 16.86 | 94,500 |
| 2025-11-24 | MYR 17.16 | MYR 17.16 | MYR 16.92 | MYR 17.06 | 100,200 |
| 2025-11-21 | MYR 17.18 | MYR 17.20 | MYR 17.06 | MYR 17.06 | 45,700 |
| 2025-11-20 | MYR 17.26 | MYR 17.28 | MYR 17.10 | MYR 17.18 | 82,600 |
| 2025-11-19 | MYR 17.00 | MYR 17.24 | MYR 16.98 | MYR 17.24 | 129,800 |
| 2025-11-18 | MYR 17.14 | MYR 17.24 | MYR 16.98 | MYR 17.06 | 140,400 |
| 2025-11-17 | MYR 17.16 | MYR 17.40 | MYR 17.16 | MYR 17.20 | 200,400 |
| 2025-11-14 | MYR 16.94 | MYR 17.22 | MYR 16.88 | MYR 17.14 | 241,200 |
| 2025-11-13 | MYR 16.80 | MYR 16.86 | MYR 16.62 | MYR 16.70 | 60,700 |
| 2025-11-12 | MYR 16.86 | MYR 16.88 | MYR 16.74 | MYR 16.80 | 62,800 |
| 2025-11-11 | MYR 16.70 | MYR 16.86 | MYR 16.60 | MYR 16.80 | 98,000 |
| 2025-11-10 | MYR 16.62 | MYR 16.78 | MYR 16.56 | MYR 16.68 | 76,800 |
| 2025-11-07 | MYR 16.40 | MYR 16.66 | MYR 16.38 | MYR 16.62 | 58,300 |
| 2025-11-06 | MYR 16.50 | MYR 16.50 | MYR 16.40 | MYR 16.42 | 110,300 |
| 2025-11-05 | MYR 16.50 | MYR 16.66 | MYR 16.36 | MYR 16.40 | 58,500 |
| 2025-11-04 | MYR 16.64 | MYR 16.64 | MYR 16.40 | MYR 16.50 | 109,000 |
| 2025-11-03 | MYR 16.52 | MYR 16.64 | MYR 16.52 | MYR 16.64 | 58,100 |
| 2025-10-31 | MYR 16.50 | MYR 16.62 | MYR 16.40 | MYR 16.52 | 95,500 |
| 2025-10-30 | MYR 16.48 | MYR 16.50 | MYR 16.36 | MYR 16.50 | 55,400 |
| 2025-10-29 | MYR 16.46 | MYR 16.48 | MYR 16.34 | MYR 16.48 | 99,900 |
| 2025-10-28 | MYR 16.56 | MYR 16.56 | MYR 16.28 | MYR 16.30 | 163,000 |
| 2025-10-27 | MYR 16.82 | MYR 16.82 | MYR 16.50 | MYR 16.54 | 96,200 |
| 2025-10-24 | MYR 17.00 | MYR 17.26 | MYR 16.76 | MYR 16.78 | 141,400 |
| 2025-10-23 | MYR 16.80 | MYR 17.00 | MYR 16.78 | MYR 17.00 | 126,100 |
| 2025-10-22 | MYR 16.40 | MYR 16.74 | MYR 16.40 | MYR 16.70 | 151,500 |
| 2025-10-21 | MYR 16.26 | MYR 16.46 | MYR 16.24 | MYR 16.38 | 127,400 |
| 2025-10-17 | MYR 16.20 | MYR 16.32 | MYR 16.10 | MYR 16.26 | 118,800 |
| 2025-10-16 | MYR 15.76 | MYR 16.32 | MYR 15.64 | MYR 16.24 | 395,900 |
| 2025-10-15 | MYR 16.58 | MYR 16.58 | MYR 15.42 | MYR 15.42 | 1,065,200 |
| 2025-10-14 | MYR 16.52 | MYR 16.58 | MYR 16.48 | MYR 16.58 | 69,200 |
| 2025-10-13 | MYR 16.36 | MYR 16.58 | MYR 16.30 | MYR 16.52 | 147,700 |
| 2025-10-10 | MYR 16.58 | MYR 16.66 | MYR 16.56 | MYR 16.66 | 85,900 |
| 2025-10-09 | MYR 16.68 | MYR 16.68 | MYR 16.58 | MYR 16.58 | 112,900 |