UMS Integration Limited (5340) Price History
Daily open, high, low, close and volume for UMS Integration Limited (5340) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | MYR 8.40 | MYR 8.40 | MYR 8.22 | MYR 8.37 | 143,100 |
| 2026-10-13 | MYR 8.68 | MYR 8.68 | MYR 8.26 | MYR 8.40 | 31,300 |
| 2026-10-12 | MYR 8.90 | MYR 8.90 | MYR 8.90 | MYR 8.90 | 300 |
| 2026-10-09 | MYR 8.90 | MYR 9.00 | MYR 8.73 | MYR 8.98 | 88,700 |
| 2026-10-08 | MYR 9.06 | MYR 9.32 | MYR 8.79 | MYR 8.80 | 199,900 |
| 2026-10-07 | MYR 9.30 | MYR 9.30 | MYR 9.30 | MYR 9.30 | 0 |
| 2026-10-06 | MYR 9.40 | MYR 9.40 | MYR 9.27 | MYR 9.30 | 20,300 |
| 2026-10-05 | MYR 9.26 | MYR 9.46 | MYR 9.24 | MYR 9.40 | 519,400 |
| 2026-10-02 | MYR 8.77 | MYR 9.03 | MYR 8.69 | MYR 9.03 | 19,800 |
| 2026-10-01 | MYR 8.71 | MYR 8.75 | MYR 8.65 | MYR 8.65 | 5,800 |
| 2026-09-30 | MYR 8.95 | MYR 8.95 | MYR 8.66 | MYR 8.71 | 359,000 |
| 2026-09-29 | MYR 8.61 | MYR 8.61 | MYR 8.61 | MYR 8.61 | 0 |
| 2026-09-28 | MYR 8.58 | MYR 8.61 | MYR 8.58 | MYR 8.61 | 100,000 |
| 2026-09-25 | MYR 8.60 | MYR 8.66 | MYR 8.58 | MYR 8.60 | 708,900 |
| 2026-09-24 | MYR 8.40 | MYR 8.75 | MYR 8.39 | MYR 8.53 | 1,442,000 |
| 2026-09-23 | MYR 8.50 | MYR 8.51 | MYR 8.14 | MYR 8.40 | 249,200 |
| 2026-09-22 | MYR 8.67 | MYR 8.75 | MYR 8.47 | MYR 8.47 | 305,500 |
| 2026-09-21 | MYR 8.35 | MYR 8.46 | MYR 8.35 | MYR 8.46 | 1,146,100 |
| 2026-09-18 | MYR 8.42 | MYR 8.45 | MYR 8.30 | MYR 8.35 | 1,401,600 |
| 2026-09-17 | MYR 8.11 | MYR 8.17 | MYR 8.10 | MYR 8.13 | 86,900 |
| 2026-09-15 | MYR 8.08 | MYR 8.08 | MYR 7.99 | MYR 7.99 | 21,400 |
| 2026-09-14 | MYR 8.06 | MYR 8.09 | MYR 8.01 | MYR 8.01 | 42,600 |
| 2026-09-11 | MYR 8.34 | MYR 8.34 | MYR 8.30 | MYR 8.30 | 53,200 |
| 2026-09-10 | MYR 8.36 | MYR 8.37 | MYR 8.36 | MYR 8.37 | 98,000 |
| 2026-09-09 | MYR 8.26 | MYR 8.40 | MYR 8.26 | MYR 8.36 | 234,900 |
| 2026-09-08 | MYR 8.24 | MYR 8.25 | MYR 8.14 | MYR 8.14 | 11,100 |
| 2026-09-07 | MYR 8.10 | MYR 8.25 | MYR 8.10 | MYR 8.24 | 48,000 |
| 2026-09-04 | MYR 8.03 | MYR 8.10 | MYR 8.02 | MYR 8.10 | 63,000 |
| 2026-09-03 | MYR 8.09 | MYR 8.09 | MYR 8.01 | MYR 8.01 | 455,600 |
| 2026-09-02 | MYR 8.15 | MYR 8.17 | MYR 8.15 | MYR 8.15 | 140,500 |
| 2026-09-01 | MYR 8.40 | MYR 8.40 | MYR 8.40 | MYR 8.40 | 0 |
| 2026-08-28 | MYR 8.40 | MYR 8.40 | MYR 8.40 | MYR 8.40 | 80,200 |
| 2026-08-27 | MYR 8.49 | MYR 8.57 | MYR 8.40 | MYR 8.40 | 71,500 |
| 2026-08-26 | MYR 8.40 | MYR 8.40 | MYR 8.40 | MYR 8.40 | 600 |
| 2026-08-24 | MYR 8.60 | MYR 8.60 | MYR 8.29 | MYR 8.29 | 16,600 |
| 2026-08-21 | MYR 8.70 | MYR 8.70 | MYR 8.54 | MYR 8.64 | 10,000 |
| 2026-08-20 | MYR 8.89 | MYR 8.90 | MYR 8.77 | MYR 8.84 | 33,900 |
| 2026-08-19 | MYR 8.85 | MYR 8.98 | MYR 8.85 | MYR 8.85 | 513,400 |
| 2026-08-18 | MYR 8.94 | MYR 9.10 | MYR 8.80 | MYR 8.92 | 330,600 |
| 2026-08-17 | MYR 8.66 | MYR 8.96 | MYR 8.65 | MYR 8.88 | 340,800 |
| 2026-08-14 | MYR 8.62 | MYR 9.03 | MYR 8.43 | MYR 8.46 | 968,600 |
| 2026-08-13 | MYR 8.25 | MYR 8.50 | MYR 8.25 | MYR 8.45 | 772,900 |
| 2026-08-12 | MYR 7.99 | MYR 8.15 | MYR 7.99 | MYR 8.15 | 20,800 |
| 2026-08-11 | MYR 7.87 | MYR 7.96 | MYR 7.87 | MYR 7.87 | 5,500 |
| 2026-08-10 | MYR 7.79 | MYR 7.95 | MYR 7.78 | MYR 7.85 | 3,100 |
| 2026-08-07 | MYR 7.56 | MYR 7.80 | MYR 7.56 | MYR 7.79 | 62,200 |
| 2026-08-06 | MYR 7.87 | MYR 7.87 | MYR 7.75 | MYR 7.75 | 109,500 |
| 2026-08-05 | MYR 7.67 | MYR 7.95 | MYR 7.67 | MYR 7.88 | 16,300 |
| 2026-08-04 | MYR 7.66 | MYR 7.69 | MYR 7.56 | MYR 7.67 | 7,100 |
| 2026-08-03 | MYR 7.52 | MYR 7.52 | MYR 7.46 | MYR 7.46 | 20,000 |
| 2026-07-31 | MYR 7.25 | MYR 7.35 | MYR 7.18 | MYR 7.35 | 109,400 |
| 2026-07-30 | MYR 7.00 | MYR 7.00 | MYR 6.70 | MYR 6.84 | 14,500 |
| 2026-07-29 | MYR 7.10 | MYR 7.11 | MYR 6.82 | MYR 7.00 | 46,800 |
| 2026-07-28 | MYR 7.75 | MYR 7.75 | MYR 7.22 | MYR 7.22 | 48,200 |
| 2026-07-27 | MYR 7.90 | MYR 7.90 | MYR 7.90 | MYR 7.90 | 0 |
| 2026-07-24 | MYR 7.79 | MYR 7.90 | MYR 7.79 | MYR 7.90 | 51,100 |
| 2026-07-23 | MYR 8.12 | MYR 8.13 | MYR 7.99 | MYR 8.05 | 60,400 |
| 2026-07-22 | MYR 8.19 | MYR 8.39 | MYR 7.87 | MYR 7.90 | 10,500 |
| 2026-07-21 | MYR 7.83 | MYR 8.19 | MYR 7.81 | MYR 8.19 | 57,500 |
| 2026-07-20 | MYR 7.80 | MYR 7.80 | MYR 7.73 | MYR 7.78 | 10,500 |
| 2026-07-17 | MYR 8.01 | MYR 8.01 | MYR 7.71 | MYR 7.77 | 13,900 |
| 2026-07-16 | MYR 8.28 | MYR 8.28 | MYR 8.01 | MYR 8.03 | 9,400 |
| 2026-07-15 | MYR 8.13 | MYR 8.36 | MYR 8.13 | MYR 8.31 | 25,300 |
| 2026-07-14 | MYR 8.01 | MYR 8.01 | MYR 8.01 | MYR 8.01 | 0 |
| 2026-07-13 | MYR 8.16 | MYR 8.16 | MYR 8.01 | MYR 8.01 | 11,800 |
| 2026-07-10 | MYR 8.09 | MYR 8.23 | MYR 8.09 | MYR 8.16 | 6,100 |
| 2026-07-09 | MYR 7.80 | MYR 7.80 | MYR 7.80 | MYR 7.80 | 0 |
| 2026-07-08 | MYR 8.02 | MYR 8.12 | MYR 7.70 | MYR 7.80 | 206,200 |
| 2026-07-07 | MYR 8.12 | MYR 8.12 | MYR 8.12 | MYR 8.12 | 3,100 |
| 2026-07-06 | MYR 7.91 | MYR 8.14 | MYR 7.91 | MYR 8.14 | 3,900 |
| 2026-07-03 | MYR 8.10 | MYR 8.10 | MYR 8.10 | MYR 8.10 | 0 |
| 2026-07-02 | MYR 8.50 | MYR 8.50 | MYR 8.04 | MYR 8.10 | 144,500 |
| 2026-07-01 | MYR 8.33 | MYR 8.49 | MYR 8.32 | MYR 8.49 | 58,100 |
| 2026-06-30 | MYR 7.94 | MYR 8.21 | MYR 7.94 | MYR 8.21 | 2,000 |
| 2026-06-29 | MYR 7.80 | MYR 7.87 | MYR 7.80 | MYR 7.87 | 500 |
| 2026-06-26 | MYR 8.00 | MYR 8.00 | MYR 7.80 | MYR 7.80 | 10,100 |
| 2026-06-25 | MYR 8.48 | MYR 8.72 | MYR 8.31 | MYR 8.50 | 96,500 |
| 2026-06-24 | MYR 8.26 | MYR 8.26 | MYR 8.15 | MYR 8.17 | 104,200 |
| 2026-06-23 | MYR 9.00 | MYR 9.00 | MYR 8.10 | MYR 8.20 | 31,600 |
| 2026-06-22 | MYR 8.73 | MYR 9.06 | MYR 8.70 | MYR 9.02 | 660,300 |
| 2026-06-19 | MYR 8.88 | MYR 8.88 | MYR 8.69 | MYR 8.70 | 205,200 |
| 2026-06-18 | MYR 8.55 | MYR 8.70 | MYR 8.55 | MYR 8.70 | 202,100 |
| 2026-06-16 | MYR 8.60 | MYR 8.62 | MYR 8.42 | MYR 8.55 | 56,500 |
| 2026-06-15 | MYR 8.25 | MYR 8.76 | MYR 8.25 | MYR 8.70 | 261,300 |
| 2026-06-12 | MYR 8.00 | MYR 8.02 | MYR 7.97 | MYR 8.02 | 47,700 |
| 2026-06-11 | MYR 7.80 | MYR 7.80 | MYR 7.80 | MYR 7.80 | 0 |
| 2026-06-10 | MYR 7.76 | MYR 7.82 | MYR 7.75 | MYR 7.80 | 400,000 |
| 2026-06-09 | MYR 7.77 | MYR 7.86 | MYR 7.75 | MYR 7.86 | 106,100 |
| 2026-06-08 | MYR 7.61 | MYR 7.82 | MYR 7.55 | MYR 7.80 | 52,500 |
| 2026-06-05 | MYR 8.21 | MYR 8.21 | MYR 7.63 | MYR 8.00 | 59,600 |
| 2026-06-04 | MYR 8.16 | MYR 8.27 | MYR 8.16 | MYR 8.23 | 112,700 |
| 2026-06-03 | MYR 8.52 | MYR 8.52 | MYR 8.20 | MYR 8.20 | 5,000 |
| 2026-05-29 | MYR 8.46 | MYR 8.70 | MYR 8.33 | MYR 8.52 | 363,400 |
| 2026-05-28 | MYR 8.35 | MYR 8.40 | MYR 8.24 | MYR 8.37 | 163,800 |
| 2026-05-26 | MYR 8.42 | MYR 8.42 | MYR 8.42 | MYR 8.42 | 0 |
| 2026-05-25 | MYR 8.25 | MYR 8.44 | MYR 8.25 | MYR 8.42 | 14,000 |
| 2026-05-22 | MYR 8.40 | MYR 8.43 | MYR 8.17 | MYR 8.17 | 15,500 |
| 2026-05-21 | MYR 8.02 | MYR 8.42 | MYR 8.02 | MYR 8.28 | 8,700 |
| 2026-05-20 | MYR 8.20 | MYR 8.26 | MYR 8.06 | MYR 8.13 | 8,700 |
| 2026-05-19 | MYR 7.96 | MYR 8.10 | MYR 7.60 | MYR 7.98 | 42,500 |
| 2026-05-18 | MYR 8.56 | MYR 8.84 | MYR 8.27 | MYR 8.40 | 24,900 |
| 2026-05-15 | MYR 9.28 | MYR 9.59 | MYR 8.63 | MYR 8.63 | 56,900 |
| 2026-05-14 | MYR 8.91 | MYR 9.06 | MYR 8.90 | MYR 8.98 | 58,100 |
| 2026-05-13 | MYR 8.40 | MYR 8.87 | MYR 8.40 | MYR 8.80 | 32,700 |
| 2026-05-12 | MYR 7.30 | MYR 8.30 | MYR 7.30 | MYR 8.00 | 265,600 |
| 2026-05-11 | MYR 7.08 | MYR 7.12 | MYR 7.08 | MYR 7.12 | 200 |
| 2026-05-08 | MYR 7.21 | MYR 7.21 | MYR 7.08 | MYR 7.08 | 400 |
| 2026-05-07 | MYR 6.96 | MYR 7.37 | MYR 6.95 | MYR 7.37 | 12,000 |
| 2026-05-06 | MYR 6.83 | MYR 6.90 | MYR 6.83 | MYR 6.90 | 3,300 |
| 2026-05-05 | MYR 6.71 | MYR 6.72 | MYR 6.71 | MYR 6.72 | 478,100 |
| 2026-05-04 | MYR 6.90 | MYR 6.90 | MYR 6.69 | MYR 6.71 | 8,900 |
| 2026-04-30 | MYR 6.90 | MYR 6.90 | MYR 6.81 | MYR 6.90 | 600 |
| 2026-04-29 | MYR 6.85 | MYR 6.90 | MYR 6.85 | MYR 6.90 | 4,000 |
| 2026-04-28 | MYR 6.61 | MYR 6.84 | MYR 6.61 | MYR 6.70 | 17,300 |
| 2026-04-27 | MYR 6.54 | MYR 6.54 | MYR 6.54 | MYR 6.54 | 2,000 |
| 2026-04-24 | MYR 6.25 | MYR 6.71 | MYR 6.23 | MYR 6.53 | 15,200 |
| 2026-04-23 | MYR 6.27 | MYR 6.27 | MYR 6.19 | MYR 6.21 | 6,700 |
| 2026-04-22 | MYR 6.15 | MYR 6.15 | MYR 6.03 | MYR 6.03 | 7,800 |
| 2026-04-21 | MYR 6.15 | MYR 6.15 | MYR 5.88 | MYR 6.04 | 4,100 |
| 2026-04-20 | MYR 6.10 | MYR 6.15 | MYR 5.87 | MYR 6.15 | 9,000 |
| 2026-04-17 | MYR 5.90 | MYR 6.10 | MYR 5.90 | MYR 6.10 | 15,000 |
| 2026-04-16 | MYR 5.90 | MYR 6.15 | MYR 5.90 | MYR 5.90 | 11,100 |
| 2026-04-15 | MYR 5.52 | MYR 5.52 | MYR 5.49 | MYR 5.50 | 150,300 |
| 2026-04-14 | MYR 5.29 | MYR 5.55 | MYR 5.25 | MYR 5.45 | 238,000 |
| 2026-04-13 | MYR 5.21 | MYR 5.21 | MYR 5.21 | MYR 5.21 | 0 |
| 2026-04-10 | MYR 5.20 | MYR 5.28 | MYR 5.18 | MYR 5.21 | 93,200 |
| 2026-04-09 | MYR 5.18 | MYR 5.39 | MYR 5.18 | MYR 5.18 | 73,900 |
| 2026-04-08 | MYR 5.02 | MYR 5.18 | MYR 5.02 | MYR 5.18 | 75,700 |
| 2026-04-07 | MYR 4.99 | MYR 4.99 | MYR 4.90 | MYR 4.90 | 200 |
| 2026-04-06 | MYR 4.99 | MYR 4.99 | MYR 4.99 | MYR 4.99 | 100 |
| 2026-04-03 | MYR 4.99 | MYR 4.99 | MYR 4.99 | MYR 4.99 | 0 |
| 2026-04-02 | MYR 4.99 | MYR 4.99 | MYR 4.99 | MYR 4.99 | 400 |
| 2026-04-01 | MYR 4.90 | MYR 4.99 | MYR 4.90 | MYR 4.99 | 6,100 |
| 2026-03-31 | MYR 4.81 | MYR 4.85 | MYR 4.81 | MYR 4.85 | 300 |
| 2026-03-30 | MYR 4.81 | MYR 4.86 | MYR 4.81 | MYR 4.84 | 29,600 |
| 2026-03-27 | MYR 4.82 | MYR 4.89 | MYR 4.82 | MYR 4.86 | 1,300 |
| 2026-03-26 | MYR 4.91 | MYR 4.91 | MYR 4.91 | MYR 4.91 | 0 |
| 2026-03-25 | MYR 4.81 | MYR 4.92 | MYR 4.81 | MYR 4.91 | 27,900 |
| 2026-03-24 | MYR 4.60 | MYR 4.64 | MYR 4.59 | MYR 4.60 | 216,400 |
| 2026-03-19 | MYR 4.73 | MYR 4.74 | MYR 4.69 | MYR 4.73 | 404,400 |
| 2026-03-18 | MYR 4.76 | MYR 4.79 | MYR 4.76 | MYR 4.79 | 1,300 |
| 2026-03-17 | MYR 4.69 | MYR 4.70 | MYR 4.65 | MYR 4.67 | 77,700 |
| 2026-03-16 | MYR 4.57 | MYR 4.60 | MYR 4.45 | MYR 4.52 | 366,400 |
| 2026-03-13 | MYR 4.62 | MYR 4.68 | MYR 4.62 | MYR 4.68 | 1,900 |
| 2026-03-12 | MYR 4.74 | MYR 4.74 | MYR 4.64 | MYR 4.67 | 177,100 |
| 2026-03-11 | MYR 4.70 | MYR 4.81 | MYR 4.67 | MYR 4.70 | 121,500 |
| 2026-03-10 | MYR 4.55 | MYR 4.57 | MYR 4.47 | MYR 4.51 | 421,100 |
| 2026-03-09 | MYR 4.57 | MYR 4.57 | MYR 4.35 | MYR 4.42 | 258,000 |
| 2026-03-06 | MYR 4.71 | MYR 4.75 | MYR 4.64 | MYR 4.64 | 450,400 |
| 2026-03-05 | MYR 4.61 | MYR 4.64 | MYR 4.56 | MYR 4.56 | 193,600 |
| 2026-03-04 | MYR 4.62 | MYR 4.74 | MYR 4.55 | MYR 4.55 | 77,200 |
| 2026-03-03 | MYR 4.60 | MYR 5.08 | MYR 4.60 | MYR 4.63 | 257,000 |
| 2026-03-02 | MYR 4.39 | MYR 4.60 | MYR 4.39 | MYR 4.60 | 117,800 |
| 2026-02-27 | MYR 4.30 | MYR 4.37 | MYR 4.28 | MYR 4.37 | 13,000 |
| 2026-02-26 | MYR 4.28 | MYR 4.28 | MYR 4.21 | MYR 4.24 | 6,000 |
| 2026-02-25 | MYR 4.23 | MYR 4.23 | MYR 4.14 | MYR 4.14 | 7,200 |
| 2026-02-24 | MYR 4.00 | MYR 4.20 | MYR 3.99 | MYR 4.20 | 28,400 |
| 2026-02-23 | MYR 4.04 | MYR 4.04 | MYR 4.00 | MYR 4.00 | 125,000 |
| 2026-02-20 | MYR 4.16 | MYR 4.16 | MYR 4.15 | MYR 4.15 | 2,400 |
| 2026-02-19 | MYR 4.22 | MYR 4.22 | MYR 4.17 | MYR 4.17 | 6,100 |
| 2026-02-16 | MYR 4.17 | MYR 4.22 | MYR 4.17 | MYR 4.21 | 92,600 |
| 2026-02-13 | MYR 4.20 | MYR 4.20 | MYR 4.19 | MYR 4.20 | 39,000 |
| 2026-02-12 | MYR 4.19 | MYR 4.19 | MYR 4.19 | MYR 4.19 | 500 |
| 2026-02-11 | MYR 4.14 | MYR 4.26 | MYR 4.10 | MYR 4.26 | 189,300 |
| 2026-02-10 | MYR 4.08 | MYR 4.08 | MYR 4.07 | MYR 4.08 | 80,500 |
| 2026-02-09 | MYR 4.02 | MYR 4.05 | MYR 4.00 | MYR 4.00 | 742,500 |
| 2026-02-06 | MYR 3.85 | MYR 3.90 | MYR 3.80 | MYR 3.85 | 687,000 |
| 2026-02-05 | MYR 3.90 | MYR 3.90 | MYR 3.87 | MYR 3.87 | 92,700 |
| 2026-02-04 | MYR 4.10 | MYR 4.10 | MYR 4.10 | MYR 4.10 | 0 |
| 2026-02-03 | MYR 4.10 | MYR 4.10 | MYR 4.10 | MYR 4.10 | 1,000 |
| 2026-01-30 | MYR 4.00 | MYR 4.15 | MYR 4.00 | MYR 4.10 | 740,000 |
| 2026-01-29 | MYR 4.14 | MYR 4.16 | MYR 4.00 | MYR 4.02 | 1,041,100 |
| 2026-01-28 | MYR 4.06 | MYR 4.12 | MYR 4.06 | MYR 4.10 | 1,220,000 |
| 2026-01-27 | MYR 3.98 | MYR 4.01 | MYR 3.97 | MYR 4.01 | 194,300 |
| 2026-01-26 | MYR 4.01 | MYR 4.01 | MYR 4.00 | MYR 4.00 | 81,200 |
| 2026-01-23 | MYR 4.06 | MYR 4.06 | MYR 4.00 | MYR 4.00 | 444,800 |
| 2026-01-22 | MYR 4.12 | MYR 4.14 | MYR 4.08 | MYR 4.10 | 4,600 |
| 2026-01-21 | MYR 3.98 | MYR 4.08 | MYR 3.98 | MYR 4.07 | 131,500 |
| 2026-01-20 | MYR 4.16 | MYR 4.16 | MYR 4.00 | MYR 4.00 | 135,600 |
| 2026-01-19 | MYR 4.17 | MYR 4.17 | MYR 4.17 | MYR 4.17 | 0 |
| 2026-01-16 | MYR 4.13 | MYR 4.20 | MYR 4.13 | MYR 4.17 | 209,100 |
| 2026-01-15 | MYR 4.08 | MYR 4.12 | MYR 4.05 | MYR 4.09 | 136,300 |
| 2026-01-14 | MYR 4.00 | MYR 4.18 | MYR 4.00 | MYR 4.13 | 92,100 |
| 2026-01-13 | MYR 3.85 | MYR 4.01 | MYR 3.85 | MYR 4.00 | 286,100 |
| 2026-01-12 | MYR 3.79 | MYR 3.90 | MYR 3.77 | MYR 3.86 | 252,200 |
| 2026-01-09 | MYR 3.75 | MYR 3.79 | MYR 3.71 | MYR 3.73 | 484,900 |
| 2026-01-08 | MYR 3.64 | MYR 3.64 | MYR 3.56 | MYR 3.56 | 14,500 |
| 2026-01-07 | MYR 4.57 | MYR 4.59 | MYR 4.56 | MYR 4.57 | 425,300 |
| 2026-01-06 | MYR 4.49 | MYR 4.50 | MYR 4.48 | MYR 4.50 | 314,700 |
| 2026-01-05 | MYR 4.55 | MYR 4.55 | MYR 4.48 | MYR 4.49 | 194,100 |
| 2026-01-02 | MYR 4.60 | MYR 4.60 | MYR 4.54 | MYR 4.54 | 9,200 |
| 2025-12-31 | MYR 3.55 | MYR 3.55 | MYR 3.55 | MYR 3.55 | 0 |
| 2025-12-30 | MYR 3.55 | MYR 3.55 | MYR 3.55 | MYR 3.55 | 0 |
| 2025-12-29 | MYR 3.60 | MYR 3.60 | MYR 3.55 | MYR 3.55 | 12,875 |
| 2025-12-26 | MYR 3.59 | MYR 3.59 | MYR 3.59 | MYR 3.59 | 625 |
| 2025-12-24 | MYR 3.62 | MYR 3.62 | MYR 3.62 | MYR 3.62 | 0 |
| 2025-12-23 | MYR 3.62 | MYR 3.62 | MYR 3.59 | MYR 3.62 | 36,250 |
| 2025-12-22 | MYR 3.60 | MYR 3.61 | MYR 3.58 | MYR 3.61 | 25,500 |
| 2025-12-19 | MYR 3.46 | MYR 3.47 | MYR 3.45 | MYR 3.47 | 535,500 |
| 2025-12-18 | MYR 3.49 | MYR 3.49 | MYR 3.45 | MYR 3.46 | 195,875 |
| 2025-12-17 | MYR 3.44 | MYR 3.49 | MYR 3.44 | MYR 3.47 | 291,125 |
| 2025-12-16 | MYR 3.39 | MYR 3.39 | MYR 3.34 | MYR 3.34 | 2,750 |
| 2025-12-15 | MYR 3.42 | MYR 3.42 | MYR 3.40 | MYR 3.41 | 27,500 |
| 2025-12-12 | MYR 3.46 | MYR 3.46 | MYR 3.46 | MYR 3.46 | 50,000 |
| 2025-12-11 | MYR 3.46 | MYR 3.47 | MYR 3.46 | MYR 3.46 | 75,250 |
| 2025-12-10 | MYR 3.44 | MYR 3.44 | MYR 3.44 | MYR 3.44 | 11,875 |
| 2025-12-09 | MYR 3.46 | MYR 3.46 | MYR 3.44 | MYR 3.44 | 32,750 |
| 2025-12-08 | MYR 3.46 | MYR 3.48 | MYR 3.46 | MYR 3.46 | 202,875 |
| 2025-12-05 | MYR 3.47 | MYR 3.47 | MYR 3.47 | MYR 3.47 | 0 |
| 2025-12-04 | MYR 3.50 | MYR 3.50 | MYR 3.47 | MYR 3.47 | 112,625 |
| 2025-12-03 | MYR 3.46 | MYR 3.46 | MYR 3.43 | MYR 3.43 | 130,625 |
| 2025-12-02 | MYR 3.45 | MYR 3.45 | MYR 3.42 | MYR 3.42 | 10,625 |
| 2025-12-01 | MYR 3.51 | MYR 3.51 | MYR 3.51 | MYR 3.51 | 0 |
| 2025-11-28 | MYR 3.42 | MYR 3.52 | MYR 3.42 | MYR 3.51 | 74,000 |
| 2025-11-27 | MYR 3.50 | MYR 3.50 | MYR 3.48 | MYR 3.48 | 37,500 |
| 2025-11-26 | MYR 3.52 | MYR 3.52 | MYR 3.50 | MYR 3.52 | 20,250 |
| 2025-11-25 | MYR 3.51 | MYR 3.51 | MYR 3.46 | MYR 3.46 | 51,875 |
| 2025-11-24 | MYR 3.49 | MYR 3.50 | MYR 3.48 | MYR 3.48 | 21,250 |
| 2025-11-21 | MYR 3.51 | MYR 3.53 | MYR 3.42 | MYR 3.45 | 587,375 |
| 2025-11-20 | MYR 3.53 | MYR 3.65 | MYR 3.53 | MYR 3.60 | 38,875 |
| 2025-11-19 | MYR 3.57 | MYR 3.58 | MYR 3.53 | MYR 3.53 | 31,625 |
| 2025-11-18 | MYR 3.59 | MYR 3.62 | MYR 3.54 | MYR 3.54 | 32,875 |
| 2025-11-17 | MYR 3.61 | MYR 3.62 | MYR 3.59 | MYR 3.62 | 21,125 |
| 2025-11-14 | MYR 3.62 | MYR 3.62 | MYR 3.58 | MYR 3.62 | 67,875 |
| 2025-11-13 | MYR 3.70 | MYR 3.70 | MYR 3.68 | MYR 3.70 | 2,000 |
| 2025-11-12 | MYR 3.65 | MYR 3.71 | MYR 3.60 | MYR 3.69 | 420,500 |
| 2025-11-11 | MYR 3.88 | MYR 3.90 | MYR 3.61 | MYR 3.62 | 821,125 |
| 2025-11-10 | MYR 3.89 | MYR 3.89 | MYR 3.80 | MYR 3.81 | 372,625 |
| 2025-11-07 | MYR 3.91 | MYR 3.92 | MYR 3.89 | MYR 3.89 | 17,250 |
| 2025-11-06 | MYR 3.98 | MYR 4.00 | MYR 3.98 | MYR 3.98 | 38,500 |
| 2025-11-05 | MYR 3.85 | MYR 3.93 | MYR 3.85 | MYR 3.93 | 1,375 |
| 2025-11-04 | MYR 4.04 | MYR 4.09 | MYR 3.97 | MYR 3.97 | 228,875 |
| 2025-11-03 | MYR 3.91 | MYR 4.05 | MYR 3.91 | MYR 4.03 | 498,375 |
| 2025-10-31 | MYR 3.82 | MYR 3.87 | MYR 3.79 | MYR 3.85 | 370,375 |
| 2025-10-30 | MYR 3.83 | MYR 3.88 | MYR 3.83 | MYR 3.87 | 665,250 |
| 2025-10-29 | MYR 3.86 | MYR 3.95 | MYR 3.82 | MYR 3.84 | 664,750 |
| 2025-10-28 | MYR 4.02 | MYR 4.04 | MYR 3.87 | MYR 3.88 | 171,500 |
| 2025-10-27 | MYR 3.85 | MYR 4.64 | MYR 3.85 | MYR 4.64 | 413,625 |
| 2025-10-24 | MYR 3.74 | MYR 3.78 | MYR 3.74 | MYR 3.78 | 138,250 |
| 2025-10-23 | MYR 3.65 | MYR 3.70 | MYR 3.64 | MYR 3.70 | 131,500 |
| 2025-10-22 | MYR 3.68 | MYR 3.70 | MYR 3.60 | MYR 3.66 | 501,125 |
| 2025-10-21 | MYR 3.71 | MYR 3.74 | MYR 3.71 | MYR 3.71 | 115,625 |
| 2025-10-17 | MYR 3.66 | MYR 3.66 | MYR 3.58 | MYR 3.58 | 53,625 |
| 2025-10-16 | MYR 3.70 | MYR 3.72 | MYR 3.69 | MYR 3.72 | 34,375 |
| 2025-10-15 | MYR 3.66 | MYR 3.71 | MYR 3.66 | MYR 3.69 | 136,875 |
| 2025-10-14 | MYR 3.70 | MYR 3.73 | MYR 3.65 | MYR 3.71 | 864,125 |