SD Guthrie Berhad (5285) Price History

Daily open, high, low, close and volume for SD Guthrie Berhad (5285) from 2025-10-13 to 2026-10-20, newest first.

Date	Open	High	Low	Close	Volume
2026-10-20	MYR 5.61	MYR 5.65	MYR 5.54	MYR 5.64	9,813,100
2026-10-19	MYR 5.67	MYR 5.77	MYR 5.60	MYR 5.72	7,313,800
2026-10-16	MYR 5.94	MYR 5.96	MYR 5.68	MYR 5.69	9,211,600
2026-10-15	MYR 6.00	MYR 6.00	MYR 5.91	MYR 5.94	6,506,600
2026-10-14	MYR 5.92	MYR 6.01	MYR 5.92	MYR 5.97	7,289,000
2026-10-13	MYR 5.94	MYR 5.96	MYR 5.88	MYR 5.92	7,836,800
2026-10-12	MYR 6.01	MYR 6.02	MYR 5.91	MYR 5.94	7,643,500
2026-10-09	MYR 6.05	MYR 6.07	MYR 6.00	MYR 6.03	4,887,700
2026-10-08	MYR 6.02	MYR 6.04	MYR 5.91	MYR 6.01	10,430,100
2026-10-07	MYR 6.12	MYR 6.12	MYR 6.01	MYR 6.03	10,681,000
2026-10-06	MYR 6.02	MYR 6.14	MYR 6.01	MYR 6.12	5,431,200
2026-10-05	MYR 6.10	MYR 6.14	MYR 6.00	MYR 6.02	5,797,800
2026-10-02	MYR 6.06	MYR 6.19	MYR 6.03	MYR 6.10	5,478,100
2026-10-01	MYR 6.20	MYR 6.20	MYR 5.98	MYR 6.05	8,348,800
2026-09-30	MYR 6.16	MYR 6.23	MYR 6.11	MYR 6.20	7,447,900
2026-09-29	MYR 6.14	MYR 6.22	MYR 6.13	MYR 6.16	9,595,300
2026-09-28	MYR 6.24	MYR 6.30	MYR 6.14	MYR 6.14	3,042,700
2026-09-25	MYR 6.30	MYR 6.30	MYR 6.20	MYR 6.24	5,968,700
2026-09-24	MYR 6.32	MYR 6.32	MYR 6.25	MYR 6.25	9,692,600
2026-09-23	MYR 6.28	MYR 6.35	MYR 6.27	MYR 6.29	12,696,600
2026-09-22	MYR 6.30	MYR 6.30	MYR 6.22	MYR 6.28	7,312,800
2026-09-21	MYR 6.30	MYR 6.30	MYR 6.22	MYR 6.25	4,824,200
2026-09-18	MYR 6.36	MYR 6.36	MYR 6.25	MYR 6.30	26,039,100
2026-09-17	MYR 6.30	MYR 6.32	MYR 6.20	MYR 6.30	11,932,100
2026-09-15	MYR 6.34	MYR 6.36	MYR 6.28	MYR 6.30	27,957,900
2026-09-14	MYR 6.22	MYR 6.34	MYR 6.15	MYR 6.34	30,478,500
2026-09-11	MYR 6.27	MYR 6.27	MYR 6.20	MYR 6.22	23,728,500
2026-09-10	MYR 6.19	MYR 6.22	MYR 6.08	MYR 6.20	21,584,100
2026-09-09	MYR 6.22	MYR 6.24	MYR 6.07	MYR 6.14	18,113,800
2026-09-08	MYR 6.25	MYR 6.26	MYR 6.17	MYR 6.20	9,194,800
2026-09-07	MYR 6.26	MYR 6.33	MYR 6.17	MYR 6.25	15,473,400
2026-09-04	MYR 6.40	MYR 6.40	MYR 6.02	MYR 6.20	25,895,000
2026-09-03	MYR 6.48	MYR 6.58	MYR 6.38	MYR 6.40	10,020,000
2026-09-02	MYR 6.35	MYR 6.55	MYR 6.32	MYR 6.48	27,143,800
2026-09-01	MYR 6.36	MYR 6.48	MYR 6.29	MYR 6.35	23,137,800
2026-08-28	MYR 6.42	MYR 6.54	MYR 6.30	MYR 6.36	31,775,600
2026-08-27	MYR 6.55	MYR 6.70	MYR 6.41	MYR 6.45	12,718,400
2026-08-26	MYR 6.64	MYR 6.76	MYR 6.54	MYR 6.55	11,087,600
2026-08-24	MYR 6.65	MYR 6.70	MYR 6.58	MYR 6.65	7,670,800
2026-08-21	MYR 6.64	MYR 6.67	MYR 6.56	MYR 6.64	15,387,700
2026-08-20	MYR 6.64	MYR 6.68	MYR 6.56	MYR 6.62	12,243,400
2026-08-19	MYR 6.71	MYR 6.75	MYR 6.54	MYR 6.54	11,318,300
2026-08-18	MYR 6.53	MYR 6.75	MYR 6.53	MYR 6.71	11,541,600
2026-08-17	MYR 6.54	MYR 6.64	MYR 6.53	MYR 6.53	17,007,300
2026-08-14	MYR 6.66	MYR 6.69	MYR 6.54	MYR 6.54	5,266,300
2026-08-13	MYR 6.80	MYR 6.80	MYR 6.65	MYR 6.69	5,485,300
2026-08-12	MYR 6.92	MYR 7.00	MYR 6.77	MYR 6.80	13,247,300
2026-08-11	MYR 6.83	MYR 6.95	MYR 6.68	MYR 6.91	14,801,300
2026-08-10	MYR 6.76	MYR 6.94	MYR 6.72	MYR 6.83	5,136,400
2026-08-07	MYR 6.78	MYR 6.79	MYR 6.72	MYR 6.78	5,325,400
2026-08-06	MYR 6.85	MYR 6.85	MYR 6.74	MYR 6.78	3,175,100
2026-08-05	MYR 6.74	MYR 6.81	MYR 6.63	MYR 6.81	7,537,300
2026-08-04	MYR 6.60	MYR 6.71	MYR 6.54	MYR 6.69	4,591,300
2026-08-03	MYR 6.57	MYR 6.62	MYR 6.52	MYR 6.57	3,220,500
2026-07-31	MYR 6.60	MYR 6.66	MYR 6.53	MYR 6.57	8,809,000
2026-07-30	MYR 6.57	MYR 6.66	MYR 6.49	MYR 6.60	8,730,700
2026-07-29	MYR 6.57	MYR 6.65	MYR 6.49	MYR 6.57	11,669,200
2026-07-28	MYR 6.60	MYR 6.60	MYR 6.52	MYR 6.57	5,924,400
2026-07-27	MYR 6.63	MYR 6.66	MYR 6.55	MYR 6.59	5,623,800
2026-07-24	MYR 6.60	MYR 6.69	MYR 6.55	MYR 6.63	26,659,700
2026-07-23	MYR 6.60	MYR 6.64	MYR 6.51	MYR 6.56	6,669,700
2026-07-22	MYR 6.60	MYR 6.60	MYR 6.46	MYR 6.59	12,702,300
2026-07-21	MYR 6.69	MYR 6.74	MYR 6.56	MYR 6.62	4,221,000
2026-07-20	MYR 6.74	MYR 6.75	MYR 6.67	MYR 6.73	5,527,900
2026-07-17	MYR 6.76	MYR 6.78	MYR 6.59	MYR 6.75	9,476,900
2026-07-16	MYR 6.64	MYR 6.78	MYR 6.62	MYR 6.70	17,356,100
2026-07-15	MYR 6.53	MYR 6.68	MYR 6.50	MYR 6.62	17,847,300
2026-07-14	MYR 6.48	MYR 6.60	MYR 6.43	MYR 6.50	16,354,100
2026-07-13	MYR 6.24	MYR 6.58	MYR 6.20	MYR 6.45	17,132,100
2026-07-10	MYR 6.20	MYR 6.25	MYR 6.16	MYR 6.24	6,163,300
2026-07-09	MYR 6.11	MYR 6.20	MYR 6.08	MYR 6.16	13,161,500
2026-07-08	MYR 6.09	MYR 6.16	MYR 6.06	MYR 6.12	5,884,900
2026-07-07	MYR 6.14	MYR 6.14	MYR 6.05	MYR 6.09	11,302,800
2026-07-06	MYR 6.18	MYR 6.18	MYR 6.02	MYR 6.15	2,523,900
2026-07-03	MYR 6.04	MYR 6.10	MYR 6.01	MYR 6.04	10,182,000
2026-07-02	MYR 5.98	MYR 6.06	MYR 5.98	MYR 6.04	2,122,200
2026-07-01	MYR 5.94	MYR 6.02	MYR 5.94	MYR 5.98	3,908,700
2026-06-30	MYR 5.96	MYR 6.02	MYR 5.94	MYR 5.98	13,857,700
2026-06-29	MYR 5.98	MYR 6.05	MYR 5.96	MYR 5.96	7,403,700
2026-06-26	MYR 6.00	MYR 6.04	MYR 5.96	MYR 6.03	3,593,500
2026-06-25	MYR 6.19	MYR 6.19	MYR 5.97	MYR 6.00	11,630,300
2026-06-24	MYR 6.20	MYR 6.20	MYR 6.06	MYR 6.09	17,997,700
2026-06-23	MYR 6.13	MYR 6.28	MYR 6.07	MYR 6.08	19,777,700
2026-06-22	MYR 6.02	MYR 6.16	MYR 6.02	MYR 6.10	7,409,200
2026-06-19	MYR 6.02	MYR 6.05	MYR 5.99	MYR 6.02	11,169,000
2026-06-18	MYR 6.00	MYR 6.08	MYR 5.97	MYR 6.01	7,883,300
2026-06-16	MYR 6.01	MYR 6.03	MYR 5.91	MYR 6.00	7,452,100
2026-06-15	MYR 6.07	MYR 6.08	MYR 5.98	MYR 6.01	9,681,200
2026-06-12	MYR 6.04	MYR 6.08	MYR 5.99	MYR 6.00	6,094,100
2026-06-11	MYR 6.03	MYR 6.10	MYR 5.97	MYR 6.05	6,839,100
2026-06-10	MYR 6.02	MYR 6.09	MYR 6.01	MYR 6.03	12,305,800
2026-06-09	MYR 6.10	MYR 6.10	MYR 5.97	MYR 6.02	8,075,700
2026-06-08	MYR 5.93	MYR 6.09	MYR 5.91	MYR 6.02	5,232,300
2026-06-05	MYR 6.04	MYR 6.04	MYR 5.91	MYR 5.91	6,040,800
2026-06-04	MYR 5.85	MYR 6.15	MYR 5.84	MYR 6.04	20,305,500
2026-06-03	MYR 5.90	MYR 5.90	MYR 5.76	MYR 5.84	7,398,900
2026-05-29	MYR 5.85	MYR 5.90	MYR 5.81	MYR 5.81	24,848,700
2026-05-28	MYR 5.90	MYR 5.94	MYR 5.82	MYR 5.90	11,899,000
2026-05-26	MYR 5.94	MYR 5.98	MYR 5.82	MYR 5.90	12,953,700
2026-05-25	MYR 5.94	MYR 5.96	MYR 5.92	MYR 5.94	12,043,900
2026-05-22	MYR 5.92	MYR 5.97	MYR 5.86	MYR 5.94	12,216,800
2026-05-21	MYR 5.99	MYR 6.03	MYR 5.88	MYR 5.92	9,157,800
2026-05-20	MYR 5.98	MYR 6.02	MYR 5.94	MYR 5.99	10,190,600
2026-05-19	MYR 6.00	MYR 6.00	MYR 5.93	MYR 5.95	8,335,700
2026-05-18	MYR 5.92	MYR 6.04	MYR 5.91	MYR 5.98	6,278,500
2026-05-15	MYR 5.98	MYR 5.98	MYR 5.85	MYR 5.91	14,683,800
2026-05-14	MYR 6.00	MYR 6.10	MYR 5.93	MYR 5.98	7,370,300
2026-05-13	MYR 6.13	MYR 6.13	MYR 5.95	MYR 6.00	8,381,600
2026-05-12	MYR 6.13	MYR 6.23	MYR 6.10	MYR 6.10	7,823,600
2026-05-11	MYR 6.06	MYR 6.19	MYR 6.06	MYR 6.10	12,843,400
2026-05-08	MYR 6.20	MYR 6.25	MYR 6.06	MYR 6.06	12,264,000
2026-05-07	MYR 6.16	MYR 6.24	MYR 6.11	MYR 6.20	10,440,300
2026-05-06	MYR 6.30	MYR 6.33	MYR 6.24	MYR 6.27	10,024,200
2026-05-05	MYR 6.30	MYR 6.30	MYR 6.16	MYR 6.30	4,513,100
2026-05-04	MYR 6.20	MYR 6.37	MYR 6.16	MYR 6.30	11,018,100
2026-04-30	MYR 6.01	MYR 6.23	MYR 6.01	MYR 6.20	14,427,900
2026-04-29	MYR 6.06	MYR 6.07	MYR 5.99	MYR 6.05	20,719,600
2026-04-28	MYR 6.04	MYR 6.10	MYR 5.99	MYR 6.06	29,487,000
2026-04-27	MYR 6.00	MYR 6.15	MYR 6.00	MYR 6.03	6,952,800
2026-04-24	MYR 5.98	MYR 6.00	MYR 5.97	MYR 6.00	12,084,400
2026-04-23	MYR 5.99	MYR 5.99	MYR 5.95	MYR 5.97	22,655,300
2026-04-22	MYR 5.92	MYR 6.00	MYR 5.90	MYR 5.99	11,865,700
2026-04-21	MYR 5.95	MYR 5.98	MYR 5.91	MYR 5.92	15,450,200
2026-04-20	MYR 5.99	MYR 6.00	MYR 5.93	MYR 5.96	7,790,900
2026-04-17	MYR 6.00	MYR 6.00	MYR 5.98	MYR 5.99	10,752,700
2026-04-16	MYR 6.00	MYR 6.01	MYR 5.97	MYR 5.99	28,020,300
2026-04-15	MYR 6.00	MYR 6.01	MYR 5.97	MYR 6.00	16,708,100
2026-04-14	MYR 6.02	MYR 6.06	MYR 5.98	MYR 6.00	14,387,900
2026-04-13	MYR 6.03	MYR 6.18	MYR 5.99	MYR 6.02	12,157,000
2026-04-10	MYR 5.99	MYR 6.04	MYR 5.94	MYR 5.99	12,982,400
2026-04-09	MYR 5.96	MYR 6.06	MYR 5.96	MYR 5.99	18,886,300
2026-04-08	MYR 6.10	MYR 6.19	MYR 5.90	MYR 6.00	17,861,600
2026-04-07	MYR 6.21	MYR 6.25	MYR 6.11	MYR 6.18	8,825,600
2026-04-06	MYR 6.20	MYR 6.24	MYR 6.18	MYR 6.20	24,740,800
2026-04-03	MYR 6.13	MYR 6.29	MYR 6.13	MYR 6.20	29,053,500
2026-04-02	MYR 6.01	MYR 6.18	MYR 5.95	MYR 6.15	24,149,700
2026-04-01	MYR 6.40	MYR 6.45	MYR 5.93	MYR 6.01	7,248,500
2026-03-31	MYR 6.40	MYR 6.40	MYR 6.02	MYR 6.05	15,259,200
2026-03-30	MYR 5.89	MYR 6.40	MYR 5.88	MYR 6.21	44,169,200
2026-03-27	MYR 5.85	MYR 6.01	MYR 5.84	MYR 5.92	27,353,000
2026-03-26	MYR 5.80	MYR 5.89	MYR 5.79	MYR 5.85	19,822,800
2026-03-25	MYR 5.82	MYR 5.92	MYR 5.76	MYR 5.80	11,912,700
2026-03-24	MYR 5.96	MYR 6.00	MYR 5.76	MYR 5.86	11,597,300
2026-03-19	MYR 5.82	MYR 6.00	MYR 5.82	MYR 5.90	15,661,000
2026-03-18	MYR 5.76	MYR 5.86	MYR 5.76	MYR 5.82	10,904,300
2026-03-17	MYR 5.80	MYR 5.80	MYR 5.70	MYR 5.75	14,306,500
2026-03-16	MYR 5.70	MYR 5.88	MYR 5.67	MYR 5.80	7,733,100
2026-03-13	MYR 5.70	MYR 5.75	MYR 5.63	MYR 5.70	14,344,200
2026-03-12	MYR 5.68	MYR 5.78	MYR 5.65	MYR 5.75	11,879,400
2026-03-11	MYR 5.70	MYR 5.70	MYR 5.65	MYR 5.68	5,181,300
2026-03-10	MYR 5.76	MYR 5.79	MYR 5.70	MYR 5.73	5,476,000
2026-03-09	MYR 5.59	MYR 5.93	MYR 5.51	MYR 5.79	15,948,700
2026-03-06	MYR 5.60	MYR 5.66	MYR 5.54	MYR 5.60	5,455,300
2026-03-05	MYR 5.54	MYR 5.66	MYR 5.52	MYR 5.60	4,811,200
2026-03-04	MYR 5.57	MYR 5.62	MYR 5.49	MYR 5.54	6,195,100
2026-03-03	MYR 5.64	MYR 5.64	MYR 5.59	MYR 5.60	13,569,100
2026-03-02	MYR 5.82	MYR 5.82	MYR 5.61	MYR 5.64	10,411,100
2026-02-27	MYR 5.86	MYR 5.87	MYR 5.69	MYR 5.75	11,171,500
2026-02-26	MYR 5.85	MYR 5.88	MYR 5.79	MYR 5.82	13,019,700
2026-02-25	MYR 5.89	MYR 5.89	MYR 5.84	MYR 5.86	7,732,100
2026-02-24	MYR 5.91	MYR 5.96	MYR 5.87	MYR 5.89	8,744,600
2026-02-23	MYR 5.86	MYR 5.93	MYR 5.83	MYR 5.92	5,882,200
2026-02-20	MYR 5.85	MYR 5.88	MYR 5.83	MYR 5.86	5,592,300
2026-02-19	MYR 5.78	MYR 5.89	MYR 5.78	MYR 5.85	7,271,500
2026-02-16	MYR 5.83	MYR 5.85	MYR 5.79	MYR 5.81	7,486,100
2026-02-13	MYR 5.80	MYR 5.83	MYR 5.79	MYR 5.82	17,384,500
2026-02-12	MYR 5.84	MYR 5.84	MYR 5.78	MYR 5.80	16,280,200
2026-02-11	MYR 5.78	MYR 5.83	MYR 5.76	MYR 5.80	6,328,800
2026-02-10	MYR 5.80	MYR 5.81	MYR 5.76	MYR 5.78	5,647,800
2026-02-09	MYR 5.80	MYR 5.85	MYR 5.76	MYR 5.80	3,496,600
2026-02-06	MYR 5.80	MYR 5.80	MYR 5.75	MYR 5.80	6,771,400
2026-02-05	MYR 5.84	MYR 5.89	MYR 5.79	MYR 5.80	12,327,300
2026-02-04	MYR 5.90	MYR 5.94	MYR 5.84	MYR 5.84	8,901,000
2026-02-03	MYR 5.84	MYR 5.97	MYR 5.84	MYR 5.90	8,668,400
2026-01-30	MYR 5.82	MYR 5.87	MYR 5.82	MYR 5.84	8,800,000
2026-01-29	MYR 5.77	MYR 5.81	MYR 5.74	MYR 5.80	22,131,700
2026-01-28	MYR 5.80	MYR 5.85	MYR 5.77	MYR 5.80	23,874,400
2026-01-27	MYR 5.88	MYR 5.92	MYR 5.81	MYR 5.83	7,574,100
2026-01-26	MYR 5.70	MYR 5.89	MYR 5.70	MYR 5.85	5,907,100
2026-01-23	MYR 5.66	MYR 5.74	MYR 5.64	MYR 5.70	8,337,300
2026-01-22	MYR 5.62	MYR 5.68	MYR 5.62	MYR 5.65	9,079,300
2026-01-21	MYR 5.63	MYR 5.69	MYR 5.61	MYR 5.62	9,393,100
2026-01-20	MYR 5.60	MYR 5.65	MYR 5.55	MYR 5.60	8,311,100
2026-01-19	MYR 5.59	MYR 5.59	MYR 5.59	MYR 5.59	0
2026-01-16	MYR 5.60	MYR 5.64	MYR 5.57	MYR 5.59	8,100,700
2026-01-15	MYR 5.67	MYR 5.70	MYR 5.54	MYR 5.60	7,044,200
2026-01-14	MYR 5.80	MYR 5.84	MYR 5.69	MYR 5.70	13,503,200
2026-01-13	MYR 5.91	MYR 5.91	MYR 5.80	MYR 5.80	10,466,900
2026-01-12	MYR 5.75	MYR 5.93	MYR 5.75	MYR 5.91	18,032,200
2026-01-09	MYR 5.68	MYR 5.79	MYR 5.63	MYR 5.75	8,947,200
2026-01-08	MYR 5.71	MYR 5.71	MYR 5.68	MYR 5.68	11,093,100
2026-01-07	MYR 5.67	MYR 5.72	MYR 5.62	MYR 5.71	7,820,300
2026-01-06	MYR 5.61	MYR 5.70	MYR 5.61	MYR 5.62	5,693,200
2026-01-05	MYR 5.66	MYR 5.66	MYR 5.59	MYR 5.65	10,283,400
2026-01-02	MYR 5.65	MYR 5.65	MYR 5.57	MYR 5.65	5,993,000
2025-12-31	MYR 5.75	MYR 5.75	MYR 5.62	MYR 5.73	7,198,600
2025-12-30	MYR 5.67	MYR 5.78	MYR 5.57	MYR 5.75	6,839,800
2025-12-29	MYR 5.70	MYR 5.70	MYR 5.60	MYR 5.66	8,833,100
2025-12-26	MYR 5.63	MYR 5.69	MYR 5.55	MYR 5.69	7,433,200
2025-12-24	MYR 5.55	MYR 5.66	MYR 5.53	MYR 5.62	4,173,100
2025-12-23	MYR 5.46	MYR 5.56	MYR 5.46	MYR 5.55	6,001,900
2025-12-22	MYR 5.63	MYR 5.63	MYR 5.45	MYR 5.53	4,530,800
2025-12-19	MYR 5.50	MYR 5.66	MYR 5.50	MYR 5.60	15,167,400
2025-12-18	MYR 5.38	MYR 5.53	MYR 5.38	MYR 5.50	4,043,700
2025-12-17	MYR 5.45	MYR 5.47	MYR 5.38	MYR 5.45	2,709,400
2025-12-16	MYR 5.32	MYR 5.42	MYR 5.32	MYR 5.42	5,281,100
2025-12-15	MYR 5.32	MYR 5.39	MYR 5.29	MYR 5.35	8,747,600
2025-12-12	MYR 5.42	MYR 5.44	MYR 5.30	MYR 5.39	4,338,900
2025-12-11	MYR 5.26	MYR 5.43	MYR 5.26	MYR 5.40	5,136,600
2025-12-10	MYR 5.30	MYR 5.30	MYR 5.25	MYR 5.26	4,734,300
2025-12-09	MYR 5.26	MYR 5.30	MYR 5.24	MYR 5.30	7,499,900
2025-12-08	MYR 5.22	MYR 5.27	MYR 5.19	MYR 5.24	9,601,100
2025-12-05	MYR 5.29	MYR 5.31	MYR 5.25	MYR 5.28	5,180,300
2025-12-04	MYR 5.30	MYR 5.32	MYR 5.25	MYR 5.30	7,611,000
2025-12-03	MYR 5.32	MYR 5.32	MYR 5.22	MYR 5.30	4,808,800
2025-12-02	MYR 5.25	MYR 5.32	MYR 5.24	MYR 5.32	8,823,500
2025-12-01	MYR 5.21	MYR 5.28	MYR 5.19	MYR 5.24	4,243,500
2025-11-28	MYR 5.20	MYR 5.26	MYR 5.18	MYR 5.21	7,059,200
2025-11-27	MYR 5.29	MYR 5.32	MYR 5.23	MYR 5.25	6,282,800
2025-11-26	MYR 5.38	MYR 5.38	MYR 5.24	MYR 5.30	12,915,300
2025-11-25	MYR 5.36	MYR 5.37	MYR 5.30	MYR 5.32	8,286,200
2025-11-24	MYR 5.40	MYR 5.40	MYR 5.28	MYR 5.31	18,735,100
2025-11-21	MYR 5.39	MYR 5.40	MYR 5.34	MYR 5.40	8,284,500
2025-11-20	MYR 5.41	MYR 5.46	MYR 5.33	MYR 5.36	7,528,400
2025-11-19	MYR 5.35	MYR 5.42	MYR 5.33	MYR 5.40	10,705,900
2025-11-18	MYR 5.35	MYR 5.39	MYR 5.32	MYR 5.35	8,736,600
2025-11-17	MYR 5.38	MYR 5.40	MYR 5.32	MYR 5.35	10,576,200
2025-11-14	MYR 5.39	MYR 5.44	MYR 5.34	MYR 5.38	17,252,300
2025-11-13	MYR 5.49	MYR 5.49	MYR 5.39	MYR 5.40	8,815,800
2025-11-12	MYR 5.46	MYR 5.50	MYR 5.42	MYR 5.43	7,725,800
2025-11-11	MYR 5.44	MYR 5.52	MYR 5.44	MYR 5.47	7,841,400
2025-11-10	MYR 5.40	MYR 5.60	MYR 5.40	MYR 5.44	9,059,000
2025-11-07	MYR 5.37	MYR 5.40	MYR 5.33	MYR 5.40	18,176,500
2025-11-06	MYR 5.30	MYR 5.38	MYR 5.30	MYR 5.35	17,691,600
2025-11-05	MYR 5.32	MYR 5.32	MYR 5.27	MYR 5.28	9,588,900
2025-11-04	MYR 5.34	MYR 5.37	MYR 5.29	MYR 5.30	6,457,600
2025-11-03	MYR 5.28	MYR 5.40	MYR 5.27	MYR 5.35	8,127,400
2025-10-31	MYR 5.26	MYR 5.32	MYR 5.26	MYR 5.28	9,187,400
2025-10-30	MYR 5.30	MYR 5.33	MYR 5.25	MYR 5.32	14,826,500
2025-10-29	MYR 5.33	MYR 5.34	MYR 5.27	MYR 5.29	7,970,400
2025-10-28	MYR 5.40	MYR 5.44	MYR 5.33	MYR 5.35	21,662,700
2025-10-27	MYR 5.31	MYR 5.40	MYR 5.25	MYR 5.40	28,264,400
2025-10-24	MYR 5.22	MYR 5.31	MYR 5.22	MYR 5.25	9,947,600
2025-10-23	MYR 5.27	MYR 5.30	MYR 5.24	MYR 5.29	10,571,500
2025-10-22	MYR 5.31	MYR 5.31	MYR 5.27	MYR 5.27	8,432,200
2025-10-21	MYR 5.24	MYR 5.33	MYR 5.22	MYR 5.30	8,341,500
2025-10-17	MYR 5.21	MYR 5.28	MYR 5.21	MYR 5.25	6,198,200
2025-10-16	MYR 5.24	MYR 5.30	MYR 5.21	MYR 5.25	4,051,600
2025-10-15	MYR 5.22	MYR 5.31	MYR 5.22	MYR 5.28	7,558,600
2025-10-14	MYR 5.30	MYR 5.31	MYR 5.22	MYR 5.22	3,785,200
2025-10-13	MYR 5.32	MYR 5.32	MYR 5.27	MYR 5.30	3,845,100