UWC Berhad (5292) Price History

Daily open, high, low, close and volume for UWC Berhad (5292) from 2025-10-14 to 2026-10-14, newest first.

Date	Open	High	Low	Close	Volume
2026-10-14	MYR 7.65	MYR 7.73	MYR 7.48	MYR 7.66	1,170,800
2026-10-13	MYR 7.94	MYR 7.94	MYR 7.53	MYR 7.65	6,130,100
2026-10-12	MYR 7.96	MYR 8.09	MYR 7.93	MYR 7.97	4,684,600
2026-10-09	MYR 7.95	MYR 8.06	MYR 7.83	MYR 7.96	3,110,400
2026-10-08	MYR 8.03	MYR 8.09	MYR 7.80	MYR 7.99	6,785,300
2026-10-07	MYR 7.95	MYR 8.07	MYR 7.90	MYR 8.04	4,131,900
2026-10-06	MYR 7.88	MYR 8.04	MYR 7.82	MYR 8.00	3,406,900
2026-10-05	MYR 7.58	MYR 8.03	MYR 7.58	MYR 7.88	7,856,300
2026-10-02	MYR 7.09	MYR 7.59	MYR 7.09	MYR 7.57	7,307,500
2026-10-01	MYR 7.00	MYR 7.18	MYR 6.82	MYR 7.10	7,501,300
2026-09-30	MYR 6.80	MYR 7.12	MYR 6.77	MYR 7.07	3,484,600
2026-09-29	MYR 6.75	MYR 6.87	MYR 6.68	MYR 6.80	2,592,900
2026-09-28	MYR 6.89	MYR 6.89	MYR 6.66	MYR 6.76	2,281,600
2026-09-25	MYR 6.51	MYR 6.89	MYR 6.48	MYR 6.88	2,980,600
2026-09-24	MYR 6.60	MYR 6.65	MYR 6.46	MYR 6.51	1,489,900
2026-09-23	MYR 6.66	MYR 6.72	MYR 6.58	MYR 6.66	2,682,300
2026-09-22	MYR 6.58	MYR 6.70	MYR 6.54	MYR 6.66	2,176,300
2026-09-21	MYR 6.47	MYR 6.55	MYR 6.37	MYR 6.52	2,302,200
2026-09-18	MYR 6.28	MYR 6.50	MYR 6.26	MYR 6.45	2,833,800
2026-09-17	MYR 6.16	MYR 6.39	MYR 6.16	MYR 6.28	2,508,300
2026-09-15	MYR 6.28	MYR 6.35	MYR 5.99	MYR 6.14	6,704,300
2026-09-14	MYR 6.58	MYR 6.58	MYR 6.25	MYR 6.26	5,510,400
2026-09-11	MYR 6.68	MYR 6.72	MYR 6.50	MYR 6.60	5,991,800
2026-09-10	MYR 6.78	MYR 6.79	MYR 6.65	MYR 6.72	3,030,200
2026-09-09	MYR 6.52	MYR 6.79	MYR 6.48	MYR 6.78	4,478,700
2026-09-08	MYR 6.40	MYR 6.59	MYR 6.38	MYR 6.52	3,257,000
2026-09-07	MYR 6.36	MYR 6.44	MYR 6.32	MYR 6.40	1,607,400
2026-09-04	MYR 6.56	MYR 6.57	MYR 6.27	MYR 6.32	4,211,700
2026-09-03	MYR 6.35	MYR 6.58	MYR 6.35	MYR 6.50	4,220,800
2026-09-02	MYR 6.50	MYR 6.59	MYR 6.29	MYR 6.33	4,050,300
2026-09-01	MYR 6.85	MYR 6.85	MYR 6.52	MYR 6.56	3,292,400
2026-08-28	MYR 6.85	MYR 6.98	MYR 6.72	MYR 6.90	5,983,300
2026-08-27	MYR 6.59	MYR 6.77	MYR 6.51	MYR 6.73	2,603,900
2026-08-26	MYR 6.51	MYR 6.68	MYR 6.39	MYR 6.58	2,919,500
2026-08-24	MYR 6.73	MYR 6.82	MYR 6.45	MYR 6.49	4,449,000
2026-08-21	MYR 6.89	MYR 6.89	MYR 6.68	MYR 6.74	5,311,400
2026-08-20	MYR 6.90	MYR 6.96	MYR 6.78	MYR 6.89	2,370,500
2026-08-19	MYR 6.80	MYR 6.94	MYR 6.78	MYR 6.83	2,863,000
2026-08-18	MYR 6.88	MYR 6.93	MYR 6.80	MYR 6.85	2,702,700
2026-08-17	MYR 6.70	MYR 6.89	MYR 6.60	MYR 6.88	1,845,500
2026-08-14	MYR 6.57	MYR 6.79	MYR 6.57	MYR 6.70	2,989,600
2026-08-13	MYR 6.64	MYR 6.72	MYR 6.51	MYR 6.55	1,596,300
2026-08-12	MYR 6.68	MYR 6.70	MYR 6.59	MYR 6.64	1,663,400
2026-08-11	MYR 6.70	MYR 6.79	MYR 6.64	MYR 6.68	2,140,700
2026-08-10	MYR 6.60	MYR 6.80	MYR 6.58	MYR 6.70	2,517,000
2026-08-07	MYR 6.75	MYR 6.76	MYR 6.55	MYR 6.55	2,634,000
2026-08-06	MYR 6.49	MYR 6.82	MYR 6.45	MYR 6.79	3,287,800
2026-08-05	MYR 6.50	MYR 6.62	MYR 6.38	MYR 6.48	5,823,300
2026-08-04	MYR 6.41	MYR 6.54	MYR 6.39	MYR 6.45	3,262,400
2026-08-03	MYR 6.40	MYR 6.53	MYR 6.28	MYR 6.35	4,840,800
2026-07-31	MYR 6.32	MYR 6.48	MYR 6.30	MYR 6.35	7,541,500
2026-07-30	MYR 6.05	MYR 6.17	MYR 6.03	MYR 6.16	2,920,200
2026-07-29	MYR 6.11	MYR 6.17	MYR 6.00	MYR 6.14	1,953,000
2026-07-28	MYR 6.10	MYR 6.18	MYR 6.06	MYR 6.10	2,875,300
2026-07-27	MYR 6.16	MYR 6.32	MYR 6.10	MYR 6.23	3,512,600
2026-07-24	MYR 6.10	MYR 6.14	MYR 6.00	MYR 6.12	1,874,000
2026-07-23	MYR 6.10	MYR 6.24	MYR 6.07	MYR 6.12	3,184,400
2026-07-22	MYR 6.28	MYR 6.34	MYR 6.04	MYR 6.10	5,901,700
2026-07-21	MYR 5.90	MYR 6.29	MYR 5.83	MYR 6.27	4,856,000
2026-07-20	MYR 5.80	MYR 5.98	MYR 5.76	MYR 5.90	3,504,100
2026-07-17	MYR 5.95	MYR 6.00	MYR 5.71	MYR 5.84	4,878,100
2026-07-16	MYR 6.10	MYR 6.14	MYR 5.98	MYR 6.03	2,508,500
2026-07-15	MYR 6.02	MYR 6.21	MYR 6.02	MYR 6.16	4,444,800
2026-07-14	MYR 6.01	MYR 6.03	MYR 5.82	MYR 5.99	4,143,000
2026-07-13	MYR 6.30	MYR 6.35	MYR 5.99	MYR 6.01	3,401,300
2026-07-10	MYR 6.43	MYR 6.44	MYR 6.29	MYR 6.30	3,347,600
2026-07-09	MYR 6.29	MYR 6.49	MYR 6.25	MYR 6.40	3,160,000
2026-07-08	MYR 6.30	MYR 6.34	MYR 6.20	MYR 6.30	4,888,800
2026-07-07	MYR 6.31	MYR 6.40	MYR 6.22	MYR 6.30	4,356,500
2026-07-06	MYR 6.40	MYR 6.42	MYR 6.25	MYR 6.30	2,939,900
2026-07-03	MYR 6.40	MYR 6.46	MYR 6.29	MYR 6.40	2,052,300
2026-07-02	MYR 6.53	MYR 6.53	MYR 6.38	MYR 6.45	2,482,800
2026-07-01	MYR 6.64	MYR 6.77	MYR 6.50	MYR 6.56	2,514,100
2026-06-30	MYR 6.49	MYR 6.72	MYR 6.39	MYR 6.63	4,805,000
2026-06-29	MYR 6.26	MYR 6.55	MYR 6.20	MYR 6.48	3,983,100
2026-06-26	MYR 6.55	MYR 6.55	MYR 6.25	MYR 6.30	6,034,200
2026-06-25	MYR 6.40	MYR 6.60	MYR 6.32	MYR 6.60	3,223,100
2026-06-24	MYR 6.18	MYR 6.46	MYR 6.16	MYR 6.32	5,554,600
2026-06-23	MYR 6.45	MYR 6.54	MYR 6.02	MYR 6.10	4,376,800
2026-06-22	MYR 6.60	MYR 6.60	MYR 6.26	MYR 6.45	3,820,000
2026-06-19	MYR 6.20	MYR 6.60	MYR 6.20	MYR 6.60	8,755,400
2026-06-18	MYR 6.20	MYR 6.20	MYR 5.87	MYR 6.11	4,698,900
2026-06-16	MYR 6.27	MYR 6.27	MYR 6.07	MYR 6.20	3,660,700
2026-06-15	MYR 5.65	MYR 6.28	MYR 5.65	MYR 6.20	8,465,700
2026-06-12	MYR 5.62	MYR 5.80	MYR 5.56	MYR 5.60	6,437,200
2026-06-11	MYR 5.35	MYR 5.55	MYR 5.30	MYR 5.54	4,140,200
2026-06-10	MYR 5.40	MYR 5.45	MYR 5.31	MYR 5.39	4,317,000
2026-06-09	MYR 5.50	MYR 5.58	MYR 5.33	MYR 5.45	9,798,900
2026-06-08	MYR 5.46	MYR 5.55	MYR 5.35	MYR 5.46	8,479,400
2026-06-05	MYR 5.61	MYR 5.69	MYR 5.48	MYR 5.62	3,320,000
2026-06-04	MYR 5.85	MYR 5.86	MYR 5.60	MYR 5.61	2,739,000
2026-06-03	MYR 5.95	MYR 6.04	MYR 5.85	MYR 5.87	3,008,000
2026-05-29	MYR 5.78	MYR 6.04	MYR 5.72	MYR 5.93	6,991,900
2026-05-28	MYR 5.89	MYR 5.89	MYR 5.71	MYR 5.80	3,624,400
2026-05-26	MYR 5.85	MYR 6.00	MYR 5.76	MYR 5.89	5,491,200
2026-05-25	MYR 5.98	MYR 6.10	MYR 5.85	MYR 5.85	4,549,600
2026-05-22	MYR 5.83	MYR 6.04	MYR 5.75	MYR 5.98	6,923,300
2026-05-21	MYR 5.49	MYR 5.88	MYR 5.49	MYR 5.83	6,949,200
2026-05-20	MYR 5.45	MYR 5.46	MYR 5.35	MYR 5.39	3,877,900
2026-05-19	MYR 5.56	MYR 5.60	MYR 5.41	MYR 5.50	4,865,700
2026-05-18	MYR 5.44	MYR 5.61	MYR 5.28	MYR 5.55	4,717,600
2026-05-15	MYR 5.90	MYR 6.03	MYR 5.33	MYR 5.55	5,217,400
2026-05-14	MYR 5.95	MYR 5.99	MYR 5.83	MYR 5.89	4,205,300
2026-05-13	MYR 5.69	MYR 6.00	MYR 5.62	MYR 5.97	4,493,400
2026-05-12	MYR 5.48	MYR 5.75	MYR 5.44	MYR 5.73	5,815,600
2026-05-11	MYR 5.49	MYR 5.49	MYR 5.33	MYR 5.48	3,146,200
2026-05-08	MYR 5.42	MYR 5.53	MYR 5.32	MYR 5.42	5,124,800
2026-05-07	MYR 5.24	MYR 5.55	MYR 5.18	MYR 5.49	9,429,100
2026-05-06	MYR 5.18	MYR 5.28	MYR 5.08	MYR 5.22	4,220,500
2026-05-05	MYR 5.17	MYR 5.17	MYR 5.00	MYR 5.13	3,312,700
2026-05-04	MYR 4.95	MYR 5.22	MYR 4.93	MYR 5.16	7,106,600
2026-04-30	MYR 5.02	MYR 5.07	MYR 4.87	MYR 4.87	6,003,700
2026-04-29	MYR 5.10	MYR 5.17	MYR 5.00	MYR 5.01	1,736,800
2026-04-28	MYR 5.27	MYR 5.35	MYR 5.11	MYR 5.12	3,882,200
2026-04-27	MYR 5.43	MYR 5.64	MYR 5.20	MYR 5.27	7,453,600
2026-04-24	MYR 4.95	MYR 5.42	MYR 4.95	MYR 5.42	7,425,300
2026-04-23	MYR 4.97	MYR 5.09	MYR 4.92	MYR 5.00	3,042,200
2026-04-22	MYR 4.78	MYR 4.99	MYR 4.78	MYR 4.97	4,205,100
2026-04-21	MYR 4.56	MYR 4.85	MYR 4.56	MYR 4.78	9,573,200
2026-04-20	MYR 4.42	MYR 4.61	MYR 4.42	MYR 4.55	4,131,700
2026-04-17	MYR 4.50	MYR 4.53	MYR 4.42	MYR 4.47	1,049,000
2026-04-16	MYR 4.51	MYR 4.59	MYR 4.48	MYR 4.52	4,293,100
2026-04-15	MYR 4.45	MYR 4.57	MYR 4.43	MYR 4.50	3,301,700
2026-04-14	MYR 4.30	MYR 4.44	MYR 4.25	MYR 4.41	4,389,700
2026-04-13	MYR 4.22	MYR 4.31	MYR 4.18	MYR 4.23	2,041,500
2026-04-10	MYR 4.14	MYR 4.40	MYR 4.14	MYR 4.38	4,380,400
2026-04-09	MYR 4.22	MYR 4.25	MYR 4.14	MYR 4.14	818,100
2026-04-08	MYR 4.09	MYR 4.24	MYR 3.98	MYR 4.24	3,312,500
2026-04-07	MYR 4.00	MYR 4.02	MYR 3.92	MYR 3.96	2,545,900
2026-04-06	MYR 4.01	MYR 4.06	MYR 3.99	MYR 4.00	1,288,200
2026-04-03	MYR 3.99	MYR 4.18	MYR 3.96	MYR 4.01	1,458,500
2026-04-02	MYR 4.09	MYR 4.11	MYR 3.95	MYR 3.99	4,606,400
2026-04-01	MYR 4.15	MYR 4.15	MYR 4.02	MYR 4.07	2,307,100
2026-03-31	MYR 4.02	MYR 4.05	MYR 3.96	MYR 4.05	1,639,100
2026-03-30	MYR 4.04	MYR 4.16	MYR 3.96	MYR 4.06	3,472,700
2026-03-27	MYR 4.23	MYR 4.23	MYR 4.07	MYR 4.08	1,107,200
2026-03-26	MYR 4.14	MYR 4.37	MYR 4.01	MYR 4.24	2,601,000
2026-03-25	MYR 4.09	MYR 4.22	MYR 4.08	MYR 4.14	1,507,300
2026-03-24	MYR 4.13	MYR 4.19	MYR 4.04	MYR 4.06	462,700
2026-03-19	MYR 4.05	MYR 4.21	MYR 4.05	MYR 4.15	934,200
2026-03-18	MYR 4.06	MYR 4.22	MYR 4.06	MYR 4.17	1,405,400
2026-03-17	MYR 4.02	MYR 4.10	MYR 4.02	MYR 4.09	782,800
2026-03-16	MYR 4.03	MYR 4.09	MYR 3.96	MYR 4.05	892,800
2026-03-13	MYR 4.10	MYR 4.15	MYR 4.01	MYR 4.07	1,872,800
2026-03-12	MYR 4.01	MYR 4.17	MYR 3.91	MYR 4.12	1,202,400
2026-03-11	MYR 4.06	MYR 4.15	MYR 3.99	MYR 4.05	1,269,200
2026-03-10	MYR 4.05	MYR 4.08	MYR 3.97	MYR 4.06	2,557,100
2026-03-09	MYR 4.02	MYR 4.02	MYR 3.80	MYR 3.95	5,315,800
2026-03-06	MYR 4.15	MYR 4.15	MYR 4.01	MYR 4.06	971,500
2026-03-05	MYR 4.17	MYR 4.26	MYR 4.11	MYR 4.16	1,531,500
2026-03-04	MYR 4.18	MYR 4.20	MYR 4.08	MYR 4.09	1,460,700
2026-03-03	MYR 4.29	MYR 4.40	MYR 4.14	MYR 4.20	1,711,500
2026-03-02	MYR 4.26	MYR 4.38	MYR 4.20	MYR 4.28	1,947,300
2026-02-27	MYR 4.08	MYR 4.55	MYR 4.06	MYR 4.50	5,317,000
2026-02-26	MYR 4.23	MYR 4.27	MYR 4.10	MYR 4.11	940,100
2026-02-25	MYR 4.39	MYR 4.39	MYR 4.21	MYR 4.22	564,400
2026-02-24	MYR 4.18	MYR 4.39	MYR 4.16	MYR 4.35	1,394,900
2026-02-23	MYR 4.20	MYR 4.23	MYR 4.16	MYR 4.18	777,700
2026-02-20	MYR 4.23	MYR 4.24	MYR 4.19	MYR 4.20	100,600
2026-02-19	MYR 4.19	MYR 4.25	MYR 4.19	MYR 4.25	539,800
2026-02-16	MYR 4.22	MYR 4.28	MYR 4.17	MYR 4.18	271,200
2026-02-13	MYR 4.14	MYR 4.27	MYR 4.14	MYR 4.23	965,000
2026-02-12	MYR 4.17	MYR 4.23	MYR 4.12	MYR 4.17	698,400
2026-02-11	MYR 4.25	MYR 4.29	MYR 4.15	MYR 4.17	966,900
2026-02-10	MYR 4.26	MYR 4.33	MYR 4.20	MYR 4.25	1,598,000
2026-02-09	MYR 4.14	MYR 4.33	MYR 4.14	MYR 4.29	1,037,900
2026-02-06	MYR 4.00	MYR 4.10	MYR 3.95	MYR 4.07	1,380,900
2026-02-05	MYR 4.26	MYR 4.26	MYR 4.04	MYR 4.11	2,213,900
2026-02-04	MYR 4.40	MYR 4.40	MYR 4.26	MYR 4.29	1,086,100
2026-02-03	MYR 4.10	MYR 4.41	MYR 4.10	MYR 4.40	3,331,800
2026-01-30	MYR 4.08	MYR 4.13	MYR 4.07	MYR 4.09	1,171,200
2026-01-29	MYR 4.05	MYR 4.13	MYR 4.04	MYR 4.11	2,015,900
2026-01-28	MYR 4.17	MYR 4.17	MYR 4.02	MYR 4.05	4,021,600
2026-01-27	MYR 4.19	MYR 4.22	MYR 4.11	MYR 4.17	1,753,400
2026-01-26	MYR 4.25	MYR 4.25	MYR 4.00	MYR 4.19	5,241,800
2026-01-23	MYR 4.40	MYR 4.44	MYR 4.25	MYR 4.25	3,313,300
2026-01-22	MYR 4.50	MYR 4.53	MYR 4.39	MYR 4.44	1,095,600
2026-01-21	MYR 4.34	MYR 4.50	MYR 4.32	MYR 4.46	917,500
2026-01-20	MYR 4.43	MYR 4.45	MYR 4.29	MYR 4.36	2,331,000
2026-01-19	MYR 4.58	MYR 4.58	MYR 4.58	MYR 4.58	0
2026-01-16	MYR 4.60	MYR 4.60	MYR 4.52	MYR 4.58	2,032,700
2026-01-15	MYR 4.52	MYR 4.60	MYR 4.45	MYR 4.55	2,443,800
2026-01-14	MYR 4.35	MYR 4.55	MYR 4.35	MYR 4.55	3,778,300
2026-01-13	MYR 4.39	MYR 4.39	MYR 4.29	MYR 4.35	925,100
2026-01-12	MYR 4.38	MYR 4.45	MYR 4.34	MYR 4.39	3,012,900
2026-01-09	MYR 4.21	MYR 4.40	MYR 4.16	MYR 4.38	3,113,000
2026-01-08	MYR 4.15	MYR 4.27	MYR 4.11	MYR 4.19	4,466,600
2026-01-07	MYR 4.18	MYR 4.21	MYR 4.13	MYR 4.14	1,371,100
2026-01-06	MYR 4.16	MYR 4.28	MYR 4.09	MYR 4.19	2,147,000
2026-01-05	MYR 4.06	MYR 4.19	MYR 4.06	MYR 4.16	1,783,400
2026-01-02	MYR 4.10	MYR 4.14	MYR 4.06	MYR 4.06	1,514,600
2025-12-31	MYR 4.16	MYR 4.16	MYR 4.10	MYR 4.12	690,900
2025-12-30	MYR 4.16	MYR 4.25	MYR 4.15	MYR 4.16	973,000
2025-12-29	MYR 4.15	MYR 4.20	MYR 4.11	MYR 4.17	508,000
2025-12-26	MYR 4.21	MYR 4.25	MYR 4.16	MYR 4.16	767,600
2025-12-24	MYR 4.25	MYR 4.26	MYR 4.19	MYR 4.25	937,000
2025-12-23	MYR 4.25	MYR 4.27	MYR 4.17	MYR 4.25	1,452,500
2025-12-22	MYR 4.24	MYR 4.28	MYR 4.19	MYR 4.26	1,393,300
2025-12-19	MYR 4.21	MYR 4.35	MYR 4.19	MYR 4.26	2,070,400
2025-12-18	MYR 4.24	MYR 4.27	MYR 4.18	MYR 4.20	1,697,600
2025-12-17	MYR 4.06	MYR 4.27	MYR 4.03	MYR 4.26	5,889,800
2025-12-16	MYR 4.00	MYR 4.00	MYR 3.88	MYR 3.97	790,000
2025-12-15	MYR 4.02	MYR 4.04	MYR 3.95	MYR 4.01	1,530,200
2025-12-12	MYR 4.01	MYR 4.07	MYR 3.97	MYR 4.02	615,800
2025-12-11	MYR 4.01	MYR 4.10	MYR 3.90	MYR 4.00	1,435,800
2025-12-10	MYR 3.77	MYR 4.08	MYR 3.77	MYR 4.01	3,366,100
2025-12-09	MYR 3.77	MYR 3.81	MYR 3.71	MYR 3.77	771,000
2025-12-08	MYR 3.79	MYR 3.81	MYR 3.74	MYR 3.77	377,200
2025-12-05	MYR 3.75	MYR 3.84	MYR 3.74	MYR 3.78	432,500
2025-12-04	MYR 3.78	MYR 3.82	MYR 3.73	MYR 3.74	480,800
2025-12-03	MYR 3.69	MYR 3.81	MYR 3.65	MYR 3.78	740,400
2025-12-02	MYR 3.71	MYR 3.74	MYR 3.66	MYR 3.70	2,038,400
2025-12-01	MYR 3.58	MYR 3.72	MYR 3.51	MYR 3.70	1,454,800
2025-11-28	MYR 3.61	MYR 3.61	MYR 3.53	MYR 3.55	1,028,800
2025-11-27	MYR 3.64	MYR 3.68	MYR 3.61	MYR 3.63	1,528,600
2025-11-26	MYR 3.73	MYR 3.73	MYR 3.61	MYR 3.64	1,756,700
2025-11-25	MYR 3.56	MYR 3.79	MYR 3.56	MYR 3.71	5,637,900
2025-11-24	MYR 3.67	MYR 3.70	MYR 3.53	MYR 3.53	7,971,100
2025-11-21	MYR 3.72	MYR 3.72	MYR 3.58	MYR 3.64	1,849,100
2025-11-20	MYR 3.74	MYR 3.79	MYR 3.71	MYR 3.78	1,890,300
2025-11-19	MYR 3.66	MYR 3.68	MYR 3.59	MYR 3.67	1,141,500
2025-11-18	MYR 3.73	MYR 3.73	MYR 3.63	MYR 3.65	2,038,900
2025-11-17	MYR 3.82	MYR 3.90	MYR 3.69	MYR 3.78	1,625,200
2025-11-14	MYR 3.90	MYR 3.95	MYR 3.74	MYR 3.84	2,099,100
2025-11-13	MYR 3.97	MYR 4.01	MYR 3.92	MYR 3.95	1,565,700
2025-11-12	MYR 4.05	MYR 4.08	MYR 3.98	MYR 4.00	1,283,000
2025-11-11	MYR 4.12	MYR 4.19	MYR 4.05	MYR 4.08	1,148,400
2025-11-10	MYR 4.10	MYR 4.16	MYR 4.06	MYR 4.11	938,100
2025-11-07	MYR 4.13	MYR 4.16	MYR 4.08	MYR 4.10	799,900
2025-11-06	MYR 4.04	MYR 4.17	MYR 4.02	MYR 4.16	2,449,900
2025-11-05	MYR 3.99	MYR 4.05	MYR 3.90	MYR 4.02	2,637,500
2025-11-04	MYR 4.11	MYR 4.13	MYR 4.00	MYR 4.04	2,092,800
2025-11-03	MYR 4.12	MYR 4.16	MYR 4.07	MYR 4.12	1,337,100
2025-10-31	MYR 4.21	MYR 4.21	MYR 4.09	MYR 4.11	1,554,300
2025-10-30	MYR 4.19	MYR 4.25	MYR 4.06	MYR 4.21	6,994,000
2025-10-29	MYR 4.19	MYR 4.27	MYR 4.16	MYR 4.19	4,317,400
2025-10-28	MYR 4.20	MYR 4.22	MYR 4.11	MYR 4.14	2,740,800
2025-10-27	MYR 4.21	MYR 4.29	MYR 4.16	MYR 4.19	3,306,400
2025-10-24	MYR 4.01	MYR 4.16	MYR 3.99	MYR 4.13	2,505,000
2025-10-23	MYR 3.93	MYR 4.01	MYR 3.92	MYR 3.95	1,103,800
2025-10-22	MYR 3.98	MYR 4.00	MYR 3.91	MYR 3.98	1,254,300
2025-10-21	MYR 4.00	MYR 4.09	MYR 3.97	MYR 3.98	2,864,500
2025-10-17	MYR 4.08	MYR 4.10	MYR 3.91	MYR 3.93	5,875,900
2025-10-16	MYR 4.13	MYR 4.19	MYR 4.07	MYR 4.09	1,696,800
2025-10-15	MYR 4.11	MYR 4.19	MYR 4.06	MYR 4.13	8,460,700
2025-10-14	MYR 4.23	MYR 4.27	MYR 4.08	MYR 4.11	3,458,600