Tenaga Nasional Berhad (5347) Price History
Daily open, high, low, close and volume for Tenaga Nasional Berhad (5347) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | MYR 13.06 | MYR 13.08 | MYR 12.96 | MYR 12.98 | 2,579,900 |
| 2026-10-20 | MYR 12.92 | MYR 13.06 | MYR 12.92 | MYR 13.06 | 2,534,000 |
| 2026-10-19 | MYR 13.00 | MYR 13.04 | MYR 12.82 | MYR 12.98 | 4,490,800 |
| 2026-10-16 | MYR 12.98 | MYR 13.04 | MYR 12.88 | MYR 13.00 | 3,862,500 |
| 2026-10-15 | MYR 12.96 | MYR 13.06 | MYR 12.88 | MYR 12.98 | 6,674,700 |
| 2026-10-14 | MYR 13.04 | MYR 13.06 | MYR 12.86 | MYR 12.98 | 5,576,100 |
| 2026-10-13 | MYR 13.04 | MYR 13.04 | MYR 12.82 | MYR 13.04 | 6,631,100 |
| 2026-10-12 | MYR 12.88 | MYR 13.06 | MYR 12.88 | MYR 13.04 | 6,398,300 |
| 2026-10-09 | MYR 12.90 | MYR 13.02 | MYR 12.84 | MYR 12.88 | 6,703,700 |
| 2026-10-08 | MYR 12.90 | MYR 13.04 | MYR 12.86 | MYR 12.90 | 9,686,900 |
| 2026-10-07 | MYR 12.90 | MYR 13.02 | MYR 12.86 | MYR 12.86 | 8,258,300 |
| 2026-10-06 | MYR 13.00 | MYR 13.08 | MYR 12.88 | MYR 12.90 | 6,601,000 |
| 2026-10-05 | MYR 12.96 | MYR 13.06 | MYR 12.96 | MYR 13.00 | 6,443,000 |
| 2026-10-02 | MYR 13.00 | MYR 13.12 | MYR 12.86 | MYR 12.96 | 7,744,200 |
| 2026-10-01 | MYR 12.96 | MYR 13.04 | MYR 12.86 | MYR 12.90 | 8,385,400 |
| 2026-09-30 | MYR 12.80 | MYR 13.12 | MYR 12.76 | MYR 12.96 | 10,433,500 |
| 2026-09-29 | MYR 12.94 | MYR 13.00 | MYR 12.72 | MYR 12.72 | 10,054,700 |
| 2026-09-28 | MYR 13.16 | MYR 13.24 | MYR 13.10 | MYR 13.16 | 5,724,300 |
| 2026-09-25 | MYR 13.10 | MYR 13.28 | MYR 13.10 | MYR 13.14 | 5,767,700 |
| 2026-09-24 | MYR 13.18 | MYR 13.26 | MYR 13.04 | MYR 13.06 | 7,548,800 |
| 2026-09-23 | MYR 13.10 | MYR 13.36 | MYR 13.06 | MYR 13.14 | 12,875,500 |
| 2026-09-22 | MYR 13.04 | MYR 13.16 | MYR 12.88 | MYR 13.10 | 9,106,800 |
| 2026-09-21 | MYR 13.02 | MYR 13.12 | MYR 12.86 | MYR 13.04 | 15,032,000 |
| 2026-09-18 | MYR 13.32 | MYR 13.36 | MYR 12.80 | MYR 13.04 | 23,855,600 |
| 2026-09-17 | MYR 13.32 | MYR 13.40 | MYR 13.22 | MYR 13.32 | 5,402,400 |
| 2026-09-15 | MYR 13.68 | MYR 13.68 | MYR 13.26 | MYR 13.32 | 13,406,600 |
| 2026-09-14 | MYR 13.60 | MYR 13.76 | MYR 13.52 | MYR 13.64 | 3,712,800 |
| 2026-09-11 | MYR 13.74 | MYR 13.82 | MYR 13.56 | MYR 13.60 | 4,054,400 |
| 2026-09-10 | MYR 13.74 | MYR 13.86 | MYR 13.64 | MYR 13.72 | 6,901,800 |
| 2026-09-09 | MYR 13.90 | MYR 13.94 | MYR 13.74 | MYR 13.74 | 4,318,500 |
| 2026-09-08 | MYR 13.86 | MYR 13.94 | MYR 13.84 | MYR 13.90 | 4,129,600 |
| 2026-09-07 | MYR 13.66 | MYR 13.92 | MYR 13.64 | MYR 13.84 | 6,263,400 |
| 2026-09-04 | MYR 13.68 | MYR 13.76 | MYR 13.60 | MYR 13.62 | 3,987,500 |
| 2026-09-03 | MYR 13.64 | MYR 13.74 | MYR 13.58 | MYR 13.68 | 6,494,300 |
| 2026-09-02 | MYR 13.76 | MYR 13.76 | MYR 13.60 | MYR 13.64 | 7,281,100 |
| 2026-09-01 | MYR 13.98 | MYR 13.98 | MYR 13.72 | MYR 13.76 | 11,391,100 |
| 2026-08-28 | MYR 14.26 | MYR 14.28 | MYR 13.74 | MYR 14.14 | 44,829,700 |
| 2026-08-27 | MYR 14.30 | MYR 14.44 | MYR 14.24 | MYR 14.30 | 2,939,400 |
| 2026-08-26 | MYR 14.24 | MYR 14.44 | MYR 14.22 | MYR 14.30 | 5,709,200 |
| 2026-08-24 | MYR 14.40 | MYR 14.46 | MYR 14.22 | MYR 14.30 | 4,068,700 |
| 2026-08-21 | MYR 14.46 | MYR 14.52 | MYR 14.34 | MYR 14.40 | 2,113,300 |
| 2026-08-20 | MYR 14.46 | MYR 14.50 | MYR 14.34 | MYR 14.50 | 4,364,500 |
| 2026-08-19 | MYR 14.42 | MYR 14.42 | MYR 14.30 | MYR 14.40 | 3,301,500 |
| 2026-08-18 | MYR 14.46 | MYR 14.48 | MYR 14.32 | MYR 14.42 | 3,886,300 |
| 2026-08-17 | MYR 14.48 | MYR 14.54 | MYR 14.36 | MYR 14.48 | 4,896,200 |
| 2026-08-14 | MYR 14.50 | MYR 14.56 | MYR 14.40 | MYR 14.48 | 4,125,700 |
| 2026-08-13 | MYR 14.58 | MYR 14.60 | MYR 14.44 | MYR 14.50 | 5,326,500 |
| 2026-08-12 | MYR 14.30 | MYR 14.58 | MYR 14.30 | MYR 14.58 | 6,676,000 |
| 2026-08-11 | MYR 14.40 | MYR 14.40 | MYR 14.20 | MYR 14.34 | 6,227,400 |
| 2026-08-10 | MYR 14.40 | MYR 14.46 | MYR 14.18 | MYR 14.40 | 6,570,800 |
| 2026-08-07 | MYR 14.48 | MYR 14.76 | MYR 14.40 | MYR 14.40 | 7,008,100 |
| 2026-08-06 | MYR 14.66 | MYR 14.70 | MYR 14.46 | MYR 14.48 | 6,556,600 |
| 2026-08-05 | MYR 14.46 | MYR 14.66 | MYR 14.42 | MYR 14.66 | 6,632,100 |
| 2026-08-04 | MYR 14.50 | MYR 14.58 | MYR 14.42 | MYR 14.50 | 5,233,600 |
| 2026-08-03 | MYR 14.62 | MYR 14.66 | MYR 14.46 | MYR 14.50 | 4,046,500 |
| 2026-07-31 | MYR 14.60 | MYR 14.80 | MYR 14.54 | MYR 14.60 | 10,534,900 |
| 2026-07-30 | MYR 14.60 | MYR 14.62 | MYR 14.46 | MYR 14.62 | 6,671,000 |
| 2026-07-29 | MYR 14.62 | MYR 14.68 | MYR 14.50 | MYR 14.60 | 3,246,400 |
| 2026-07-28 | MYR 14.46 | MYR 14.76 | MYR 14.32 | MYR 14.66 | 8,599,800 |
| 2026-07-27 | MYR 14.30 | MYR 14.52 | MYR 14.30 | MYR 14.46 | 3,714,400 |
| 2026-07-24 | MYR 14.42 | MYR 14.50 | MYR 14.30 | MYR 14.36 | 3,411,200 |
| 2026-07-23 | MYR 14.28 | MYR 14.54 | MYR 14.26 | MYR 14.50 | 7,400,700 |
| 2026-07-22 | MYR 14.56 | MYR 14.56 | MYR 14.24 | MYR 14.28 | 4,830,600 |
| 2026-07-21 | MYR 14.34 | MYR 14.56 | MYR 14.28 | MYR 14.56 | 5,439,400 |
| 2026-07-20 | MYR 14.30 | MYR 14.42 | MYR 14.28 | MYR 14.30 | 4,308,000 |
| 2026-07-17 | MYR 14.30 | MYR 14.34 | MYR 14.26 | MYR 14.30 | 7,498,600 |
| 2026-07-16 | MYR 14.38 | MYR 14.44 | MYR 14.28 | MYR 14.30 | 7,238,100 |
| 2026-07-15 | MYR 14.42 | MYR 14.50 | MYR 14.32 | MYR 14.38 | 6,000,800 |
| 2026-07-14 | MYR 14.30 | MYR 14.46 | MYR 14.28 | MYR 14.40 | 7,551,200 |
| 2026-07-13 | MYR 14.30 | MYR 14.32 | MYR 14.24 | MYR 14.30 | 4,747,900 |
| 2026-07-10 | MYR 14.30 | MYR 14.40 | MYR 14.26 | MYR 14.30 | 6,543,300 |
| 2026-07-09 | MYR 14.30 | MYR 14.38 | MYR 14.26 | MYR 14.30 | 6,592,000 |
| 2026-07-08 | MYR 14.30 | MYR 14.36 | MYR 14.26 | MYR 14.30 | 3,016,200 |
| 2026-07-07 | MYR 14.30 | MYR 14.30 | MYR 14.26 | MYR 14.30 | 3,225,800 |
| 2026-07-06 | MYR 14.28 | MYR 14.32 | MYR 14.28 | MYR 14.30 | 2,289,300 |
| 2026-07-03 | MYR 14.26 | MYR 14.32 | MYR 14.22 | MYR 14.28 | 3,309,300 |
| 2026-07-02 | MYR 14.22 | MYR 14.28 | MYR 14.20 | MYR 14.26 | 1,778,600 |
| 2026-07-01 | MYR 14.20 | MYR 14.32 | MYR 14.20 | MYR 14.20 | 3,759,000 |
| 2026-06-30 | MYR 14.26 | MYR 14.36 | MYR 14.22 | MYR 14.28 | 4,127,400 |
| 2026-06-29 | MYR 14.32 | MYR 14.32 | MYR 14.16 | MYR 14.26 | 2,662,700 |
| 2026-06-26 | MYR 14.22 | MYR 14.36 | MYR 14.16 | MYR 14.34 | 2,054,100 |
| 2026-06-25 | MYR 14.34 | MYR 14.36 | MYR 14.16 | MYR 14.24 | 2,412,700 |
| 2026-06-24 | MYR 14.40 | MYR 14.50 | MYR 14.32 | MYR 14.38 | 2,237,500 |
| 2026-06-23 | MYR 14.52 | MYR 14.60 | MYR 14.38 | MYR 14.40 | 6,454,700 |
| 2026-06-22 | MYR 14.56 | MYR 14.60 | MYR 14.46 | MYR 14.50 | 3,154,400 |
| 2026-06-19 | MYR 14.46 | MYR 14.58 | MYR 14.42 | MYR 14.50 | 15,922,500 |
| 2026-06-18 | MYR 14.60 | MYR 14.62 | MYR 14.42 | MYR 14.44 | 4,195,700 |
| 2026-06-16 | MYR 14.48 | MYR 14.60 | MYR 14.40 | MYR 14.56 | 6,174,400 |
| 2026-06-15 | MYR 14.50 | MYR 14.70 | MYR 14.46 | MYR 14.48 | 5,794,600 |
| 2026-06-12 | MYR 14.40 | MYR 14.50 | MYR 14.32 | MYR 14.42 | 3,970,400 |
| 2026-06-11 | MYR 14.28 | MYR 14.38 | MYR 14.20 | MYR 14.30 | 4,139,100 |
| 2026-06-10 | MYR 14.18 | MYR 14.34 | MYR 14.12 | MYR 14.22 | 4,590,600 |
| 2026-06-09 | MYR 14.22 | MYR 14.24 | MYR 14.10 | MYR 14.14 | 3,606,400 |
| 2026-06-08 | MYR 14.12 | MYR 14.24 | MYR 14.04 | MYR 14.20 | 3,503,100 |
| 2026-06-05 | MYR 14.14 | MYR 14.22 | MYR 14.10 | MYR 14.14 | 3,592,000 |
| 2026-06-04 | MYR 14.12 | MYR 14.22 | MYR 14.08 | MYR 14.10 | 5,038,800 |
| 2026-06-03 | MYR 14.42 | MYR 14.42 | MYR 14.06 | MYR 14.08 | 16,514,900 |
| 2026-05-29 | MYR 14.34 | MYR 14.40 | MYR 14.22 | MYR 14.28 | 13,992,600 |
| 2026-05-28 | MYR 14.26 | MYR 14.36 | MYR 14.10 | MYR 14.24 | 5,864,700 |
| 2026-05-26 | MYR 14.40 | MYR 14.46 | MYR 14.10 | MYR 14.16 | 9,742,900 |
| 2026-05-25 | MYR 14.44 | MYR 14.56 | MYR 14.38 | MYR 14.46 | 2,856,400 |
| 2026-05-22 | MYR 14.46 | MYR 14.52 | MYR 14.38 | MYR 14.42 | 4,416,500 |
| 2026-05-21 | MYR 14.50 | MYR 14.56 | MYR 14.42 | MYR 14.46 | 10,389,500 |
| 2026-05-20 | MYR 14.52 | MYR 14.60 | MYR 14.44 | MYR 14.46 | 7,922,400 |
| 2026-05-19 | MYR 14.54 | MYR 14.64 | MYR 14.42 | MYR 14.52 | 8,150,000 |
| 2026-05-18 | MYR 14.58 | MYR 14.68 | MYR 14.44 | MYR 14.44 | 4,857,300 |
| 2026-05-15 | MYR 14.54 | MYR 14.64 | MYR 14.44 | MYR 14.54 | 4,617,400 |
| 2026-05-14 | MYR 14.72 | MYR 14.74 | MYR 14.38 | MYR 14.48 | 9,808,700 |
| 2026-05-13 | MYR 14.72 | MYR 14.80 | MYR 14.62 | MYR 14.72 | 7,983,500 |
| 2026-05-12 | MYR 14.74 | MYR 14.82 | MYR 14.72 | MYR 14.78 | 7,499,800 |
| 2026-05-11 | MYR 14.82 | MYR 14.84 | MYR 14.66 | MYR 14.72 | 3,518,200 |
| 2026-05-08 | MYR 14.76 | MYR 14.82 | MYR 14.64 | MYR 14.82 | 6,687,500 |
| 2026-05-07 | MYR 14.80 | MYR 14.90 | MYR 14.76 | MYR 14.80 | 9,158,200 |
| 2026-05-06 | MYR 14.72 | MYR 14.86 | MYR 14.72 | MYR 14.80 | 10,144,900 |
| 2026-05-05 | MYR 14.80 | MYR 14.84 | MYR 14.60 | MYR 14.80 | 3,814,500 |
| 2026-05-04 | MYR 14.54 | MYR 14.86 | MYR 14.50 | MYR 14.80 | 5,642,500 |
| 2026-04-30 | MYR 14.60 | MYR 14.60 | MYR 14.34 | MYR 14.54 | 9,411,300 |
| 2026-04-29 | MYR 14.50 | MYR 14.62 | MYR 14.48 | MYR 14.60 | 5,968,600 |
| 2026-04-28 | MYR 14.58 | MYR 14.66 | MYR 14.50 | MYR 14.52 | 5,826,700 |
| 2026-04-27 | MYR 14.68 | MYR 14.70 | MYR 14.58 | MYR 14.58 | 5,093,300 |
| 2026-04-24 | MYR 14.62 | MYR 14.68 | MYR 14.54 | MYR 14.66 | 2,038,100 |
| 2026-04-23 | MYR 14.52 | MYR 14.66 | MYR 14.44 | MYR 14.60 | 3,764,500 |
| 2026-04-22 | MYR 14.60 | MYR 14.64 | MYR 14.42 | MYR 14.52 | 2,472,800 |
| 2026-04-21 | MYR 14.40 | MYR 14.68 | MYR 14.40 | MYR 14.60 | 6,917,400 |
| 2026-04-20 | MYR 14.30 | MYR 14.44 | MYR 14.20 | MYR 14.40 | 3,026,700 |
| 2026-04-17 | MYR 14.22 | MYR 14.40 | MYR 14.12 | MYR 14.32 | 4,554,300 |
| 2026-04-16 | MYR 14.14 | MYR 14.30 | MYR 14.10 | MYR 14.22 | 1,775,600 |
| 2026-04-15 | MYR 14.34 | MYR 14.34 | MYR 14.08 | MYR 14.14 | 5,862,700 |
| 2026-04-14 | MYR 14.22 | MYR 14.34 | MYR 14.22 | MYR 14.32 | 7,420,600 |
| 2026-04-13 | MYR 14.14 | MYR 14.22 | MYR 14.00 | MYR 14.18 | 3,744,900 |
| 2026-04-10 | MYR 14.12 | MYR 14.16 | MYR 14.02 | MYR 14.08 | 6,032,100 |
| 2026-04-09 | MYR 14.04 | MYR 14.12 | MYR 13.96 | MYR 14.12 | 6,364,200 |
| 2026-04-08 | MYR 14.00 | MYR 14.10 | MYR 13.92 | MYR 14.06 | 4,939,600 |
| 2026-04-07 | MYR 14.00 | MYR 14.04 | MYR 13.84 | MYR 14.00 | 3,748,700 |
| 2026-04-06 | MYR 14.04 | MYR 14.10 | MYR 13.98 | MYR 14.00 | 2,051,000 |
| 2026-04-03 | MYR 14.02 | MYR 14.16 | MYR 13.94 | MYR 14.04 | 3,100,300 |
| 2026-04-02 | MYR 14.00 | MYR 14.10 | MYR 13.92 | MYR 14.00 | 5,593,800 |
| 2026-04-01 | MYR 14.18 | MYR 14.18 | MYR 13.92 | MYR 14.08 | 3,250,400 |
| 2026-03-31 | MYR 14.18 | MYR 14.20 | MYR 13.88 | MYR 13.90 | 6,910,600 |
| 2026-03-30 | MYR 14.10 | MYR 14.22 | MYR 14.10 | MYR 14.16 | 11,655,600 |
| 2026-03-27 | MYR 14.40 | MYR 14.44 | MYR 14.30 | MYR 14.38 | 3,992,200 |
| 2026-03-26 | MYR 14.42 | MYR 14.48 | MYR 14.30 | MYR 14.38 | 3,920,900 |
| 2026-03-25 | MYR 14.28 | MYR 14.54 | MYR 14.18 | MYR 14.42 | 7,533,500 |
| 2026-03-24 | MYR 14.36 | MYR 14.36 | MYR 14.04 | MYR 14.28 | 10,731,100 |
| 2026-03-19 | MYR 14.14 | MYR 14.34 | MYR 14.14 | MYR 14.30 | 11,492,300 |
| 2026-03-18 | MYR 14.20 | MYR 14.30 | MYR 14.12 | MYR 14.24 | 9,798,400 |
| 2026-03-17 | MYR 14.20 | MYR 14.30 | MYR 14.18 | MYR 14.20 | 10,951,400 |
| 2026-03-16 | MYR 14.28 | MYR 14.34 | MYR 14.14 | MYR 14.18 | 13,501,200 |
| 2026-03-13 | MYR 14.38 | MYR 14.38 | MYR 14.16 | MYR 14.20 | 14,357,800 |
| 2026-03-12 | MYR 14.24 | MYR 14.40 | MYR 14.06 | MYR 14.40 | 13,022,000 |
| 2026-03-11 | MYR 14.12 | MYR 14.24 | MYR 14.00 | MYR 14.24 | 5,540,800 |
| 2026-03-10 | MYR 13.94 | MYR 14.20 | MYR 13.94 | MYR 14.14 | 13,973,400 |
| 2026-03-09 | MYR 14.00 | MYR 14.10 | MYR 13.72 | MYR 13.84 | 10,299,300 |
| 2026-03-06 | MYR 14.30 | MYR 14.30 | MYR 14.14 | MYR 14.20 | 7,532,500 |
| 2026-03-05 | MYR 14.20 | MYR 14.32 | MYR 14.04 | MYR 14.32 | 4,161,900 |
| 2026-03-04 | MYR 14.38 | MYR 14.40 | MYR 14.06 | MYR 14.16 | 8,354,900 |
| 2026-03-03 | MYR 14.32 | MYR 14.56 | MYR 14.26 | MYR 14.38 | 10,959,100 |
| 2026-03-02 | MYR 14.12 | MYR 14.38 | MYR 14.10 | MYR 14.28 | 6,216,200 |
| 2026-02-27 | MYR 14.20 | MYR 14.50 | MYR 14.12 | MYR 14.38 | 20,539,700 |
| 2026-02-26 | MYR 14.18 | MYR 14.18 | MYR 14.04 | MYR 14.18 | 4,776,000 |
| 2026-02-25 | MYR 14.10 | MYR 14.20 | MYR 14.00 | MYR 14.18 | 5,180,900 |
| 2026-02-24 | MYR 14.20 | MYR 14.20 | MYR 13.98 | MYR 14.10 | 4,752,400 |
| 2026-02-23 | MYR 14.20 | MYR 14.22 | MYR 14.04 | MYR 14.14 | 7,362,900 |
| 2026-02-20 | MYR 14.26 | MYR 14.26 | MYR 14.02 | MYR 14.16 | 6,584,100 |
| 2026-02-19 | MYR 14.50 | MYR 14.50 | MYR 14.20 | MYR 14.26 | 3,972,700 |
| 2026-02-16 | MYR 13.96 | MYR 14.42 | MYR 13.94 | MYR 14.42 | 9,155,800 |
| 2026-02-13 | MYR 13.90 | MYR 14.04 | MYR 13.86 | MYR 13.96 | 5,368,400 |
| 2026-02-12 | MYR 14.00 | MYR 14.04 | MYR 13.88 | MYR 14.04 | 3,743,700 |
| 2026-02-11 | MYR 14.00 | MYR 14.06 | MYR 13.90 | MYR 14.00 | 5,841,200 |
| 2026-02-10 | MYR 14.18 | MYR 14.20 | MYR 13.96 | MYR 14.00 | 4,783,000 |
| 2026-02-09 | MYR 13.90 | MYR 14.18 | MYR 13.90 | MYR 14.14 | 10,699,100 |
| 2026-02-06 | MYR 13.98 | MYR 14.00 | MYR 13.88 | MYR 13.94 | 3,337,000 |
| 2026-02-05 | MYR 14.18 | MYR 14.18 | MYR 13.94 | MYR 13.98 | 5,472,400 |
| 2026-02-04 | MYR 14.06 | MYR 14.18 | MYR 14.04 | MYR 14.10 | 4,967,300 |
| 2026-02-03 | MYR 14.12 | MYR 14.24 | MYR 13.96 | MYR 14.12 | 7,131,500 |
| 2026-01-30 | MYR 14.00 | MYR 14.00 | MYR 13.92 | MYR 13.94 | 8,510,600 |
| 2026-01-29 | MYR 14.06 | MYR 14.12 | MYR 13.88 | MYR 14.00 | 5,800,800 |
| 2026-01-28 | MYR 14.14 | MYR 14.18 | MYR 14.00 | MYR 14.08 | 10,536,000 |
| 2026-01-27 | MYR 14.00 | MYR 14.12 | MYR 13.98 | MYR 14.12 | 6,908,700 |
| 2026-01-26 | MYR 13.80 | MYR 14.00 | MYR 13.78 | MYR 13.98 | 7,749,800 |
| 2026-01-23 | MYR 13.86 | MYR 13.90 | MYR 13.78 | MYR 13.80 | 4,806,500 |
| 2026-01-22 | MYR 13.80 | MYR 13.90 | MYR 13.76 | MYR 13.86 | 2,841,300 |
| 2026-01-21 | MYR 13.80 | MYR 13.88 | MYR 13.70 | MYR 13.80 | 5,155,200 |
| 2026-01-20 | MYR 13.82 | MYR 13.86 | MYR 13.68 | MYR 13.80 | 3,757,100 |
| 2026-01-19 | MYR 13.86 | MYR 13.86 | MYR 13.86 | MYR 13.86 | 0 |
| 2026-01-16 | MYR 13.90 | MYR 14.00 | MYR 13.82 | MYR 13.86 | 5,031,000 |
| 2026-01-15 | MYR 13.82 | MYR 13.98 | MYR 13.76 | MYR 13.92 | 6,928,800 |
| 2026-01-14 | MYR 13.80 | MYR 13.86 | MYR 13.70 | MYR 13.82 | 4,774,200 |
| 2026-01-13 | MYR 13.62 | MYR 13.84 | MYR 13.60 | MYR 13.80 | 7,209,600 |
| 2026-01-12 | MYR 13.54 | MYR 13.70 | MYR 13.54 | MYR 13.60 | 4,566,100 |
| 2026-01-09 | MYR 13.56 | MYR 13.62 | MYR 13.54 | MYR 13.56 | 3,790,500 |
| 2026-01-08 | MYR 13.68 | MYR 13.68 | MYR 13.54 | MYR 13.56 | 9,925,000 |
| 2026-01-07 | MYR 13.58 | MYR 13.70 | MYR 13.50 | MYR 13.70 | 3,120,100 |
| 2026-01-06 | MYR 13.78 | MYR 13.78 | MYR 13.46 | MYR 13.58 | 7,838,800 |
| 2026-01-05 | MYR 13.74 | MYR 13.78 | MYR 13.62 | MYR 13.74 | 5,675,600 |
| 2026-01-02 | MYR 13.70 | MYR 13.82 | MYR 13.64 | MYR 13.78 | 3,997,900 |
| 2025-12-31 | MYR 13.78 | MYR 13.84 | MYR 13.66 | MYR 13.72 | 6,323,400 |
| 2025-12-30 | MYR 13.82 | MYR 13.84 | MYR 13.62 | MYR 13.78 | 10,994,900 |
| 2025-12-29 | MYR 13.66 | MYR 13.88 | MYR 13.64 | MYR 13.88 | 8,103,500 |
| 2025-12-26 | MYR 13.60 | MYR 13.68 | MYR 13.52 | MYR 13.66 | 1,486,600 |
| 2025-12-24 | MYR 13.62 | MYR 13.70 | MYR 13.58 | MYR 13.60 | 3,527,700 |
| 2025-12-23 | MYR 13.58 | MYR 13.66 | MYR 13.44 | MYR 13.66 | 5,912,600 |
| 2025-12-22 | MYR 13.34 | MYR 13.56 | MYR 13.34 | MYR 13.54 | 5,625,200 |
| 2025-12-19 | MYR 13.30 | MYR 13.42 | MYR 13.28 | MYR 13.36 | 8,839,300 |
| 2025-12-18 | MYR 13.24 | MYR 13.34 | MYR 13.20 | MYR 13.30 | 5,671,200 |
| 2025-12-17 | MYR 13.14 | MYR 13.26 | MYR 13.14 | MYR 13.24 | 7,195,100 |
| 2025-12-16 | MYR 13.10 | MYR 13.22 | MYR 13.02 | MYR 13.14 | 8,540,400 |
| 2025-12-15 | MYR 12.96 | MYR 13.16 | MYR 12.94 | MYR 13.10 | 9,239,800 |
| 2025-12-12 | MYR 12.78 | MYR 13.02 | MYR 12.78 | MYR 13.02 | 7,354,900 |
| 2025-12-11 | MYR 12.78 | MYR 12.80 | MYR 12.70 | MYR 12.74 | 8,136,400 |
| 2025-12-10 | MYR 12.72 | MYR 12.76 | MYR 12.68 | MYR 12.74 | 6,859,000 |
| 2025-12-09 | MYR 12.78 | MYR 12.78 | MYR 12.66 | MYR 12.70 | 11,657,900 |
| 2025-12-08 | MYR 12.70 | MYR 12.76 | MYR 12.52 | MYR 12.70 | 9,720,300 |
| 2025-12-05 | MYR 12.56 | MYR 12.68 | MYR 12.52 | MYR 12.64 | 17,308,400 |
| 2025-12-04 | MYR 12.86 | MYR 12.92 | MYR 12.50 | MYR 12.50 | 12,264,400 |
| 2025-12-03 | MYR 12.86 | MYR 13.04 | MYR 12.80 | MYR 12.84 | 6,746,300 |
| 2025-12-02 | MYR 13.28 | MYR 13.34 | MYR 12.74 | MYR 12.74 | 21,005,700 |
| 2025-12-01 | MYR 13.20 | MYR 13.56 | MYR 13.20 | MYR 13.32 | 10,817,700 |
| 2025-11-28 | MYR 13.26 | MYR 13.26 | MYR 13.10 | MYR 13.18 | 13,016,400 |
| 2025-11-27 | MYR 13.12 | MYR 13.28 | MYR 13.10 | MYR 13.28 | 6,967,000 |
| 2025-11-26 | MYR 13.12 | MYR 13.22 | MYR 13.02 | MYR 13.12 | 9,907,800 |
| 2025-11-25 | MYR 13.06 | MYR 13.12 | MYR 13.04 | MYR 13.10 | 10,388,100 |
| 2025-11-24 | MYR 13.10 | MYR 13.14 | MYR 13.04 | MYR 13.04 | 10,668,400 |
| 2025-11-21 | MYR 13.14 | MYR 13.16 | MYR 13.10 | MYR 13.10 | 6,558,600 |
| 2025-11-20 | MYR 13.20 | MYR 13.26 | MYR 13.14 | MYR 13.14 | 7,018,600 |
| 2025-11-19 | MYR 13.20 | MYR 13.22 | MYR 13.16 | MYR 13.18 | 4,921,800 |
| 2025-11-18 | MYR 13.26 | MYR 13.34 | MYR 13.16 | MYR 13.18 | 9,201,600 |
| 2025-11-17 | MYR 13.42 | MYR 13.54 | MYR 13.24 | MYR 13.28 | 3,811,400 |
| 2025-11-14 | MYR 13.48 | MYR 13.50 | MYR 13.38 | MYR 13.42 | 3,709,200 |
| 2025-11-13 | MYR 13.40 | MYR 13.56 | MYR 13.36 | MYR 13.50 | 5,017,900 |
| 2025-11-12 | MYR 13.44 | MYR 13.44 | MYR 13.36 | MYR 13.40 | 4,145,000 |
| 2025-11-11 | MYR 13.34 | MYR 13.42 | MYR 13.26 | MYR 13.38 | 3,688,800 |
| 2025-11-10 | MYR 13.22 | MYR 13.34 | MYR 13.22 | MYR 13.34 | 2,370,500 |
| 2025-11-07 | MYR 13.20 | MYR 13.26 | MYR 13.18 | MYR 13.22 | 2,571,700 |
| 2025-11-06 | MYR 13.28 | MYR 13.30 | MYR 13.18 | MYR 13.20 | 3,796,900 |
| 2025-11-05 | MYR 13.30 | MYR 13.34 | MYR 13.16 | MYR 13.20 | 1,979,400 |
| 2025-11-04 | MYR 13.32 | MYR 13.40 | MYR 13.30 | MYR 13.30 | 4,543,100 |
| 2025-11-03 | MYR 13.28 | MYR 13.36 | MYR 13.26 | MYR 13.34 | 1,739,500 |
| 2025-10-31 | MYR 13.30 | MYR 13.32 | MYR 13.24 | MYR 13.28 | 3,706,300 |
| 2025-10-30 | MYR 13.30 | MYR 13.34 | MYR 13.26 | MYR 13.32 | 3,453,400 |
| 2025-10-29 | MYR 13.20 | MYR 13.34 | MYR 13.18 | MYR 13.30 | 2,702,700 |
| 2025-10-28 | MYR 13.36 | MYR 13.38 | MYR 13.22 | MYR 13.22 | 6,037,900 |
| 2025-10-27 | MYR 13.28 | MYR 13.42 | MYR 13.26 | MYR 13.36 | 5,258,600 |
| 2025-10-24 | MYR 13.14 | MYR 13.28 | MYR 13.14 | MYR 13.22 | 2,365,400 |
| 2025-10-23 | MYR 13.10 | MYR 13.16 | MYR 13.06 | MYR 13.12 | 6,036,100 |
| 2025-10-22 | MYR 13.26 | MYR 13.28 | MYR 13.08 | MYR 13.08 | 4,105,600 |
| 2025-10-21 | MYR 13.28 | MYR 13.30 | MYR 13.20 | MYR 13.24 | 3,518,700 |
| 2025-10-17 | MYR 13.22 | MYR 13.24 | MYR 13.08 | MYR 13.10 | 5,518,800 |
| 2025-10-16 | MYR 13.20 | MYR 13.30 | MYR 13.16 | MYR 13.18 | 4,018,800 |
| 2025-10-15 | MYR 13.20 | MYR 13.22 | MYR 13.14 | MYR 13.18 | 3,719,000 |
| 2025-10-14 | MYR 13.30 | MYR 13.36 | MYR 13.18 | MYR 13.20 | 3,820,100 |
| 2025-10-13 | MYR 13.20 | MYR 13.32 | MYR 13.14 | MYR 13.26 | 3,312,500 |
| 2025-10-10 | MYR 13.28 | MYR 13.30 | MYR 13.22 | MYR 13.22 | 3,026,400 |
| 2025-10-09 | MYR 13.30 | MYR 13.32 | MYR 13.24 | MYR 13.28 | 7,128,400 |