Sunway Berhad (5211) Price History

Daily open, high, low, close and volume for Sunway Berhad (5211) from 2025-10-13 to 2026-10-23, newest first.

Date	Open	High	Low	Close	Volume
2026-10-23	MYR 4.18	MYR 4.18	MYR 4.15	MYR 4.15	13,800
2026-10-22	MYR 4.22	MYR 4.22	MYR 4.15	MYR 4.18	3,180,800
2026-10-21	MYR 4.22	MYR 4.31	MYR 4.19	MYR 4.22	3,006,700
2026-10-20	MYR 4.17	MYR 4.24	MYR 4.13	MYR 4.22	3,148,800
2026-10-19	MYR 4.18	MYR 4.24	MYR 4.16	MYR 4.18	2,114,400
2026-10-16	MYR 4.30	MYR 4.34	MYR 4.18	MYR 4.18	2,030,700
2026-10-15	MYR 4.45	MYR 4.45	MYR 4.29	MYR 4.29	3,045,800
2026-10-14	MYR 4.40	MYR 4.48	MYR 4.37	MYR 4.45	2,925,900
2026-10-13	MYR 4.46	MYR 4.47	MYR 4.37	MYR 4.40	3,505,100
2026-10-12	MYR 4.40	MYR 4.52	MYR 4.40	MYR 4.49	16,463,500
2026-10-09	MYR 4.31	MYR 4.42	MYR 4.30	MYR 4.40	4,245,600
2026-10-08	MYR 4.32	MYR 4.38	MYR 4.28	MYR 4.31	5,863,400
2026-10-07	MYR 4.30	MYR 4.33	MYR 4.26	MYR 4.28	3,929,000
2026-10-06	MYR 4.30	MYR 4.31	MYR 4.27	MYR 4.29	2,159,900
2026-10-05	MYR 4.30	MYR 4.33	MYR 4.23	MYR 4.30	2,350,400
2026-10-02	MYR 4.35	MYR 4.37	MYR 4.28	MYR 4.30	3,657,300
2026-10-01	MYR 4.44	MYR 4.47	MYR 4.34	MYR 4.35	2,945,500
2026-09-30	MYR 4.41	MYR 4.51	MYR 4.38	MYR 4.42	8,318,400
2026-09-29	MYR 4.54	MYR 4.57	MYR 4.39	MYR 4.39	4,928,700
2026-09-28	MYR 4.60	MYR 4.69	MYR 4.54	MYR 4.54	2,684,100
2026-09-25	MYR 4.69	MYR 4.69	MYR 4.57	MYR 4.63	2,890,300
2026-09-24	MYR 4.70	MYR 4.72	MYR 4.62	MYR 4.65	2,841,000
2026-09-23	MYR 4.66	MYR 4.77	MYR 4.66	MYR 4.70	5,399,900
2026-09-22	MYR 4.46	MYR 4.68	MYR 4.44	MYR 4.66	9,117,800
2026-09-21	MYR 4.41	MYR 4.50	MYR 4.38	MYR 4.44	6,781,400
2026-09-18	MYR 4.50	MYR 4.52	MYR 4.39	MYR 4.41	15,718,300
2026-09-17	MYR 4.55	MYR 4.56	MYR 4.45	MYR 4.51	4,092,100
2026-09-15	MYR 4.60	MYR 4.61	MYR 4.45	MYR 4.55	8,054,600
2026-09-14	MYR 4.65	MYR 4.66	MYR 4.56	MYR 4.60	3,423,200
2026-09-11	MYR 4.70	MYR 4.74	MYR 4.63	MYR 4.66	4,047,100
2026-09-10	MYR 4.80	MYR 4.85	MYR 4.73	MYR 4.73	3,484,400
2026-09-09	MYR 4.93	MYR 4.93	MYR 4.79	MYR 4.80	4,818,200
2026-09-08	MYR 4.96	MYR 5.00	MYR 4.85	MYR 4.90	6,163,100
2026-09-07	MYR 4.96	MYR 5.02	MYR 4.94	MYR 4.96	2,040,600
2026-09-04	MYR 4.97	MYR 4.98	MYR 4.94	MYR 4.96	1,741,000
2026-09-03	MYR 5.00	MYR 5.02	MYR 4.92	MYR 4.97	1,998,400
2026-09-02	MYR 5.00	MYR 5.03	MYR 4.93	MYR 4.98	2,258,000
2026-09-01	MYR 5.20	MYR 5.20	MYR 5.00	MYR 5.00	6,077,300
2026-08-28	MYR 5.13	MYR 5.21	MYR 5.12	MYR 5.13	10,592,900
2026-08-27	MYR 5.13	MYR 5.14	MYR 5.08	MYR 5.11	1,503,900
2026-08-26	MYR 5.13	MYR 5.18	MYR 5.09	MYR 5.13	2,753,900
2026-08-24	MYR 5.08	MYR 5.13	MYR 5.08	MYR 5.13	2,348,600
2026-08-21	MYR 5.08	MYR 5.10	MYR 5.04	MYR 5.08	5,884,500
2026-08-20	MYR 5.06	MYR 5.10	MYR 5.03	MYR 5.08	4,083,000
2026-08-19	MYR 5.05	MYR 5.07	MYR 5.02	MYR 5.05	2,687,100
2026-08-18	MYR 5.07	MYR 5.07	MYR 5.04	MYR 5.05	3,081,700
2026-08-17	MYR 5.12	MYR 5.15	MYR 5.07	MYR 5.07	2,125,800
2026-08-14	MYR 5.20	MYR 5.20	MYR 5.12	MYR 5.12	3,263,000
2026-08-13	MYR 5.20	MYR 5.23	MYR 5.15	MYR 5.20	2,382,500
2026-08-12	MYR 5.15	MYR 5.24	MYR 5.15	MYR 5.20	2,406,500
2026-08-11	MYR 5.22	MYR 5.24	MYR 5.14	MYR 5.15	2,451,700
2026-08-10	MYR 5.20	MYR 5.25	MYR 5.19	MYR 5.23	1,327,100
2026-08-07	MYR 5.13	MYR 5.27	MYR 5.13	MYR 5.25	6,491,900
2026-08-06	MYR 5.22	MYR 5.22	MYR 5.11	MYR 5.13	1,933,600
2026-08-05	MYR 5.14	MYR 5.25	MYR 5.14	MYR 5.22	2,328,600
2026-08-04	MYR 5.19	MYR 5.19	MYR 5.12	MYR 5.14	1,906,200
2026-08-03	MYR 5.23	MYR 5.26	MYR 5.16	MYR 5.19	1,671,200
2026-07-31	MYR 5.21	MYR 5.29	MYR 5.17	MYR 5.28	4,147,300
2026-07-30	MYR 5.13	MYR 5.22	MYR 5.12	MYR 5.21	1,240,400
2026-07-29	MYR 5.13	MYR 5.19	MYR 5.08	MYR 5.14	3,625,200
2026-07-28	MYR 5.15	MYR 5.19	MYR 5.11	MYR 5.13	1,680,400
2026-07-27	MYR 5.13	MYR 5.19	MYR 5.12	MYR 5.16	2,064,800
2026-07-24	MYR 5.18	MYR 5.18	MYR 5.10	MYR 5.13	1,014,200
2026-07-23	MYR 5.21	MYR 5.26	MYR 5.17	MYR 5.18	1,405,900
2026-07-22	MYR 5.24	MYR 5.25	MYR 5.19	MYR 5.21	1,299,500
2026-07-21	MYR 5.26	MYR 5.27	MYR 5.16	MYR 5.24	1,804,900
2026-07-20	MYR 5.23	MYR 5.28	MYR 5.20	MYR 5.26	2,131,200
2026-07-17	MYR 5.33	MYR 5.34	MYR 5.22	MYR 5.23	1,934,400
2026-07-16	MYR 5.25	MYR 5.34	MYR 5.20	MYR 5.34	3,136,500
2026-07-15	MYR 5.25	MYR 5.25	MYR 5.19	MYR 5.23	1,100,900
2026-07-14	MYR 5.21	MYR 5.25	MYR 5.18	MYR 5.25	2,269,500
2026-07-13	MYR 5.20	MYR 5.22	MYR 5.12	MYR 5.21	1,458,100
2026-07-10	MYR 5.03	MYR 5.25	MYR 5.01	MYR 5.20	3,195,500
2026-07-09	MYR 5.08	MYR 5.08	MYR 5.00	MYR 5.03	2,755,700
2026-07-08	MYR 5.12	MYR 5.13	MYR 5.03	MYR 5.05	2,435,800
2026-07-07	MYR 5.10	MYR 5.12	MYR 5.07	MYR 5.10	1,343,000
2026-07-06	MYR 5.07	MYR 5.10	MYR 5.04	MYR 5.10	1,261,800
2026-07-03	MYR 5.04	MYR 5.12	MYR 5.04	MYR 5.04	1,001,400
2026-07-02	MYR 5.09	MYR 5.13	MYR 5.03	MYR 5.04	1,788,700
2026-07-01	MYR 5.16	MYR 5.18	MYR 5.09	MYR 5.09	2,024,200
2026-06-30	MYR 5.20	MYR 5.23	MYR 5.09	MYR 5.14	4,539,400
2026-06-29	MYR 5.09	MYR 5.23	MYR 5.09	MYR 5.23	2,646,000
2026-06-26	MYR 5.16	MYR 5.20	MYR 5.05	MYR 5.09	4,604,600
2026-06-25	MYR 5.20	MYR 5.28	MYR 5.16	MYR 5.16	2,091,900
2026-06-24	MYR 5.20	MYR 5.24	MYR 5.16	MYR 5.20	5,112,400
2026-06-23	MYR 5.32	MYR 5.33	MYR 5.19	MYR 5.19	1,969,800
2026-06-22	MYR 5.33	MYR 5.38	MYR 5.26	MYR 5.27	1,601,900
2026-06-19	MYR 5.32	MYR 5.34	MYR 5.31	MYR 5.33	6,144,100
2026-06-18	MYR 5.30	MYR 5.35	MYR 5.28	MYR 5.32	9,344,500
2026-06-16	MYR 5.30	MYR 5.32	MYR 5.23	MYR 5.30	4,767,700
2026-06-15	MYR 5.33	MYR 5.35	MYR 5.21	MYR 5.27	4,870,400
2026-06-12	MYR 5.23	MYR 5.32	MYR 5.16	MYR 5.32	1,992,500
2026-06-11	MYR 5.11	MYR 5.23	MYR 5.07	MYR 5.16	3,458,300
2026-06-10	MYR 5.13	MYR 5.19	MYR 5.11	MYR 5.12	4,826,500
2026-06-09	MYR 5.26	MYR 5.26	MYR 5.07	MYR 5.13	4,231,600
2026-06-08	MYR 5.20	MYR 5.26	MYR 5.20	MYR 5.25	5,180,300
2026-06-05	MYR 5.28	MYR 5.31	MYR 5.23	MYR 5.28	5,891,600
2026-06-04	MYR 5.32	MYR 5.36	MYR 5.25	MYR 5.28	9,074,200
2026-06-03	MYR 5.24	MYR 5.45	MYR 5.22	MYR 5.33	14,479,300
2026-05-29	MYR 5.30	MYR 5.47	MYR 5.29	MYR 5.40	25,486,300
2026-05-28	MYR 5.36	MYR 5.44	MYR 5.26	MYR 5.30	8,977,300
2026-05-26	MYR 5.38	MYR 5.40	MYR 5.21	MYR 5.24	4,662,500
2026-05-25	MYR 5.40	MYR 5.40	MYR 5.31	MYR 5.39	3,981,700
2026-05-22	MYR 5.41	MYR 5.43	MYR 5.33	MYR 5.40	1,389,300
2026-05-21	MYR 5.44	MYR 5.44	MYR 5.34	MYR 5.40	3,137,000
2026-05-20	MYR 5.44	MYR 5.45	MYR 5.39	MYR 5.44	2,116,400
2026-05-19	MYR 5.43	MYR 5.49	MYR 5.41	MYR 5.44	9,130,700
2026-05-18	MYR 5.46	MYR 5.46	MYR 5.41	MYR 5.43	2,833,600
2026-05-15	MYR 5.47	MYR 5.48	MYR 5.40	MYR 5.46	2,203,300
2026-05-14	MYR 5.43	MYR 5.47	MYR 5.39	MYR 5.47	2,046,700
2026-05-13	MYR 5.46	MYR 5.49	MYR 5.37	MYR 5.43	4,333,700
2026-05-12	MYR 5.50	MYR 5.52	MYR 5.47	MYR 5.49	5,231,400
2026-05-11	MYR 5.42	MYR 5.50	MYR 5.42	MYR 5.49	4,405,600
2026-05-08	MYR 5.43	MYR 5.45	MYR 5.39	MYR 5.42	3,596,800
2026-05-07	MYR 5.41	MYR 5.47	MYR 5.40	MYR 5.41	9,260,500
2026-05-06	MYR 5.38	MYR 5.46	MYR 5.38	MYR 5.41	7,988,300
2026-05-05	MYR 5.45	MYR 5.45	MYR 5.31	MYR 5.38	1,751,200
2026-05-04	MYR 5.39	MYR 5.45	MYR 5.38	MYR 5.45	3,871,000
2026-04-30	MYR 5.33	MYR 5.39	MYR 5.27	MYR 5.38	7,311,600
2026-04-29	MYR 5.33	MYR 5.35	MYR 5.30	MYR 5.33	6,476,600
2026-04-28	MYR 5.31	MYR 5.34	MYR 5.31	MYR 5.33	3,163,200
2026-04-27	MYR 5.35	MYR 5.40	MYR 5.30	MYR 5.32	4,668,900
2026-04-24	MYR 5.35	MYR 5.37	MYR 5.31	MYR 5.35	2,639,400
2026-04-23	MYR 5.32	MYR 5.35	MYR 5.30	MYR 5.35	1,617,600
2026-04-22	MYR 5.38	MYR 5.38	MYR 5.26	MYR 5.32	1,605,400
2026-04-21	MYR 5.35	MYR 5.38	MYR 5.31	MYR 5.38	1,633,800
2026-04-20	MYR 5.28	MYR 5.36	MYR 5.25	MYR 5.35	3,620,100
2026-04-17	MYR 5.29	MYR 5.31	MYR 5.22	MYR 5.29	3,429,400
2026-04-16	MYR 5.30	MYR 5.33	MYR 5.19	MYR 5.29	5,262,900
2026-04-15	MYR 5.22	MYR 5.33	MYR 5.22	MYR 5.30	7,923,600
2026-04-14	MYR 5.15	MYR 5.26	MYR 5.15	MYR 5.22	4,363,100
2026-04-13	MYR 5.14	MYR 5.15	MYR 5.05	MYR 5.14	4,450,900
2026-04-10	MYR 5.12	MYR 5.22	MYR 5.07	MYR 5.20	5,907,000
2026-04-09	MYR 5.07	MYR 5.12	MYR 5.02	MYR 5.12	5,237,800
2026-04-08	MYR 5.01	MYR 5.09	MYR 5.01	MYR 5.07	8,009,400
2026-04-07	MYR 4.99	MYR 5.03	MYR 4.93	MYR 5.00	8,142,800
2026-04-06	MYR 5.03	MYR 5.03	MYR 4.94	MYR 4.99	6,559,100
2026-04-03	MYR 5.04	MYR 5.07	MYR 4.97	MYR 5.03	8,107,400
2026-04-02	MYR 5.20	MYR 5.20	MYR 4.89	MYR 5.03	13,121,900
2026-04-01	MYR 4.90	MYR 5.18	MYR 4.84	MYR 5.18	15,907,700
2026-03-31	MYR 5.20	MYR 5.22	MYR 4.59	MYR 4.80	22,255,400
2026-03-30	MYR 5.41	MYR 5.41	MYR 5.18	MYR 5.20	6,153,800
2026-03-27	MYR 5.24	MYR 5.47	MYR 5.22	MYR 5.47	4,593,300
2026-03-26	MYR 5.24	MYR 5.33	MYR 5.17	MYR 5.23	3,148,100
2026-03-25	MYR 5.35	MYR 5.35	MYR 5.19	MYR 5.24	5,504,100
2026-03-24	MYR 5.48	MYR 5.48	MYR 5.25	MYR 5.29	7,202,800
2026-03-19	MYR 5.42	MYR 5.45	MYR 5.39	MYR 5.39	17,862,600
2026-03-18	MYR 5.27	MYR 5.57	MYR 5.18	MYR 5.48	26,794,600
2026-03-17	MYR 5.15	MYR 5.28	MYR 5.15	MYR 5.25	6,919,800
2026-03-16	MYR 5.17	MYR 5.17	MYR 5.10	MYR 5.15	5,732,000
2026-03-13	MYR 5.18	MYR 5.26	MYR 5.10	MYR 5.14	6,278,800
2026-03-12	MYR 5.11	MYR 5.21	MYR 5.07	MYR 5.17	12,990,400
2026-03-11	MYR 5.16	MYR 5.18	MYR 5.08	MYR 5.10	13,004,500
2026-03-10	MYR 5.33	MYR 5.36	MYR 5.05	MYR 5.10	13,329,800
2026-03-09	MYR 5.55	MYR 5.56	MYR 5.33	MYR 5.43	8,174,100
2026-03-06	MYR 5.70	MYR 5.70	MYR 5.63	MYR 5.63	4,548,700
2026-03-05	MYR 5.63	MYR 5.71	MYR 5.59	MYR 5.70	4,823,800
2026-03-04	MYR 5.56	MYR 5.63	MYR 5.51	MYR 5.63	5,863,400
2026-03-03	MYR 5.72	MYR 5.81	MYR 5.50	MYR 5.55	6,049,800
2026-03-02	MYR 5.80	MYR 5.82	MYR 5.69	MYR 5.69	5,340,100
2026-02-27	MYR 5.96	MYR 5.97	MYR 5.77	MYR 5.86	26,214,400
2026-02-26	MYR 5.91	MYR 6.09	MYR 5.89	MYR 5.95	16,860,000
2026-02-25	MYR 5.84	MYR 5.86	MYR 5.83	MYR 5.84	5,157,100
2026-02-24	MYR 5.80	MYR 5.84	MYR 5.75	MYR 5.82	5,609,300
2026-02-23	MYR 5.80	MYR 5.80	MYR 5.72	MYR 5.80	4,803,800
2026-02-20	MYR 5.86	MYR 5.86	MYR 5.76	MYR 5.80	2,671,100
2026-02-19	MYR 5.77	MYR 5.88	MYR 5.77	MYR 5.83	5,009,000
2026-02-16	MYR 5.70	MYR 5.77	MYR 5.68	MYR 5.77	4,023,600
2026-02-13	MYR 5.70	MYR 5.71	MYR 5.68	MYR 5.70	5,803,100
2026-02-12	MYR 5.74	MYR 5.76	MYR 5.69	MYR 5.70	3,847,200
2026-02-11	MYR 5.73	MYR 5.79	MYR 5.69	MYR 5.73	8,296,800
2026-02-10	MYR 5.78	MYR 5.78	MYR 5.72	MYR 5.73	4,068,200
2026-02-09	MYR 5.76	MYR 5.82	MYR 5.75	MYR 5.77	3,410,400
2026-02-06	MYR 5.75	MYR 5.77	MYR 5.70	MYR 5.75	6,505,500
2026-02-05	MYR 5.82	MYR 5.82	MYR 5.73	MYR 5.75	2,792,500
2026-02-04	MYR 5.79	MYR 5.88	MYR 5.79	MYR 5.82	5,035,400
2026-02-03	MYR 5.76	MYR 5.80	MYR 5.74	MYR 5.80	3,250,300
2026-01-30	MYR 5.72	MYR 5.78	MYR 5.72	MYR 5.76	5,324,500
2026-01-29	MYR 5.80	MYR 5.80	MYR 5.66	MYR 5.72	12,009,100
2026-01-28	MYR 5.86	MYR 5.87	MYR 5.74	MYR 5.78	6,722,700
2026-01-27	MYR 5.70	MYR 5.90	MYR 5.70	MYR 5.86	11,427,000
2026-01-26	MYR 5.61	MYR 5.72	MYR 5.60	MYR 5.70	7,171,100
2026-01-23	MYR 5.57	MYR 5.61	MYR 5.51	MYR 5.61	4,822,700
2026-01-22	MYR 5.57	MYR 5.58	MYR 5.54	MYR 5.57	4,697,800
2026-01-21	MYR 5.59	MYR 5.60	MYR 5.55	MYR 5.57	6,951,800
2026-01-20	MYR 5.54	MYR 5.60	MYR 5.54	MYR 5.59	8,107,700
2026-01-19	MYR 5.63	MYR 5.63	MYR 5.63	MYR 5.63	0
2026-01-16	MYR 5.65	MYR 5.65	MYR 5.58	MYR 5.63	7,039,300
2026-01-15	MYR 5.63	MYR 5.64	MYR 5.61	MYR 5.64	5,165,800
2026-01-14	MYR 5.65	MYR 5.68	MYR 5.60	MYR 5.65	8,655,900
2026-01-13	MYR 5.63	MYR 5.71	MYR 5.43	MYR 5.65	22,306,000
2026-01-12	MYR 5.60	MYR 5.60	MYR 5.60	MYR 5.60	0
2026-01-09	MYR 5.58	MYR 5.62	MYR 5.55	MYR 5.60	6,138,200
2026-01-08	MYR 5.58	MYR 5.60	MYR 5.57	MYR 5.58	10,297,700
2026-01-07	MYR 5.63	MYR 5.64	MYR 5.56	MYR 5.58	11,544,000
2026-01-06	MYR 5.75	MYR 5.75	MYR 5.58	MYR 5.62	6,460,600
2026-01-05	MYR 5.65	MYR 5.76	MYR 5.65	MYR 5.73	4,580,500
2026-01-02	MYR 5.62	MYR 5.67	MYR 5.61	MYR 5.65	2,500,500
2025-12-31	MYR 5.65	MYR 5.66	MYR 5.62	MYR 5.62	2,755,700
2025-12-30	MYR 5.68	MYR 5.69	MYR 5.63	MYR 5.64	1,187,700
2025-12-29	MYR 5.66	MYR 5.69	MYR 5.64	MYR 5.67	1,743,300
2025-12-26	MYR 5.70	MYR 5.72	MYR 5.64	MYR 5.66	1,517,800
2025-12-24	MYR 5.70	MYR 5.72	MYR 5.65	MYR 5.71	2,520,900
2025-12-23	MYR 5.68	MYR 5.72	MYR 5.67	MYR 5.69	3,179,600
2025-12-22	MYR 5.58	MYR 5.72	MYR 5.58	MYR 5.68	4,346,400
2025-12-19	MYR 5.64	MYR 5.64	MYR 5.57	MYR 5.60	8,745,300
2025-12-18	MYR 5.59	MYR 5.64	MYR 5.56	MYR 5.64	10,571,000
2025-12-17	MYR 5.57	MYR 5.62	MYR 5.54	MYR 5.59	10,039,400
2025-12-16	MYR 5.52	MYR 5.58	MYR 5.48	MYR 5.58	14,059,600
2025-12-15	MYR 5.61	MYR 5.62	MYR 5.49	MYR 5.55	14,761,500
2025-12-12	MYR 5.58	MYR 5.64	MYR 5.57	MYR 5.63	8,507,400
2025-12-11	MYR 5.61	MYR 5.62	MYR 5.49	MYR 5.58	7,782,700
2025-12-10	MYR 5.55	MYR 5.62	MYR 5.55	MYR 5.61	4,623,100
2025-12-09	MYR 5.58	MYR 5.66	MYR 5.54	MYR 5.57	9,111,300
2025-12-08	MYR 5.48	MYR 5.65	MYR 5.46	MYR 5.58	6,940,100
2025-12-05	MYR 5.44	MYR 5.44	MYR 5.38	MYR 5.43	11,182,700
2025-12-04	MYR 5.41	MYR 5.46	MYR 5.39	MYR 5.45	8,407,000
2025-12-03	MYR 5.34	MYR 5.50	MYR 5.32	MYR 5.42	5,297,200
2025-12-02	MYR 5.42	MYR 5.44	MYR 5.25	MYR 5.30	12,452,500
2025-12-01	MYR 5.45	MYR 5.52	MYR 5.35	MYR 5.38	6,467,600
2025-11-28	MYR 5.39	MYR 5.48	MYR 5.34	MYR 5.45	15,918,500
2025-11-27	MYR 5.54	MYR 5.54	MYR 5.33	MYR 5.39	23,761,500
2025-11-26	MYR 5.56	MYR 5.57	MYR 5.51	MYR 5.55	14,804,000
2025-11-25	MYR 5.61	MYR 5.66	MYR 5.48	MYR 5.54	8,084,400
2025-11-24	MYR 5.55	MYR 5.67	MYR 5.55	MYR 5.61	29,585,900
2025-11-21	MYR 5.52	MYR 5.59	MYR 5.52	MYR 5.55	13,901,700
2025-11-20	MYR 5.52	MYR 5.58	MYR 5.50	MYR 5.52	4,080,400
2025-11-19	MYR 5.45	MYR 5.56	MYR 5.42	MYR 5.52	9,491,500
2025-11-18	MYR 5.49	MYR 5.51	MYR 5.40	MYR 5.45	7,608,800
2025-11-17	MYR 5.38	MYR 5.51	MYR 5.38	MYR 5.49	4,197,400
2025-11-14	MYR 5.39	MYR 5.44	MYR 5.35	MYR 5.38	3,947,400
2025-11-13	MYR 5.39	MYR 5.44	MYR 5.39	MYR 5.40	2,853,300
2025-11-12	MYR 5.38	MYR 5.41	MYR 5.38	MYR 5.39	6,107,400
2025-11-11	MYR 5.40	MYR 5.44	MYR 5.34	MYR 5.38	7,721,700
2025-11-10	MYR 5.51	MYR 5.51	MYR 5.37	MYR 5.38	5,616,100
2025-11-07	MYR 5.51	MYR 5.51	MYR 5.46	MYR 5.47	4,012,800
2025-11-06	MYR 5.39	MYR 5.51	MYR 5.39	MYR 5.50	4,917,200
2025-11-05	MYR 5.45	MYR 5.46	MYR 5.36	MYR 5.39	7,118,900
2025-11-04	MYR 5.50	MYR 5.52	MYR 5.45	MYR 5.45	4,234,100
2025-11-03	MYR 5.42	MYR 5.53	MYR 5.42	MYR 5.50	8,029,200
2025-10-31	MYR 5.40	MYR 5.47	MYR 5.36	MYR 5.41	4,723,500
2025-10-30	MYR 5.48	MYR 5.50	MYR 5.37	MYR 5.40	4,445,900
2025-10-29	MYR 5.49	MYR 5.51	MYR 5.44	MYR 5.48	4,647,200
2025-10-28	MYR 5.54	MYR 5.54	MYR 5.41	MYR 5.48	5,357,600
2025-10-27	MYR 5.53	MYR 5.56	MYR 5.47	MYR 5.50	4,746,100
2025-10-24	MYR 5.61	MYR 5.61	MYR 5.49	MYR 5.50	3,209,100
2025-10-23	MYR 5.53	MYR 5.61	MYR 5.53	MYR 5.61	4,088,100
2025-10-22	MYR 5.55	MYR 5.62	MYR 5.54	MYR 5.54	2,147,100
2025-10-21	MYR 5.51	MYR 5.69	MYR 5.51	MYR 5.55	5,549,700
2025-10-17	MYR 5.62	MYR 5.67	MYR 5.48	MYR 5.50	8,746,300
2025-10-16	MYR 5.72	MYR 5.74	MYR 5.62	MYR 5.62	3,223,000
2025-10-15	MYR 5.69	MYR 5.75	MYR 5.69	MYR 5.70	7,898,300
2025-10-14	MYR 5.78	MYR 5.79	MYR 5.66	MYR 5.68	2,956,500
2025-10-13	MYR 5.69	MYR 5.80	MYR 5.62	MYR 5.78	10,247,700