PETRONAS Gas Berhad (6033) Price History
Daily open, high, low, close and volume for PETRONAS Gas Berhad (6033) from 2025-10-09 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | MYR 17.20 | MYR 17.24 | MYR 17.12 | MYR 17.18 | 772,000 |
| 2026-10-21 | MYR 17.20 | MYR 17.20 | MYR 17.14 | MYR 17.16 | 840,100 |
| 2026-10-20 | MYR 17.20 | MYR 17.24 | MYR 17.16 | MYR 17.20 | 419,700 |
| 2026-10-19 | MYR 17.22 | MYR 17.30 | MYR 17.14 | MYR 17.20 | 245,900 |
| 2026-10-16 | MYR 17.24 | MYR 17.40 | MYR 17.24 | MYR 17.32 | 236,900 |
| 2026-10-15 | MYR 17.28 | MYR 17.60 | MYR 17.20 | MYR 17.60 | 362,200 |
| 2026-10-14 | MYR 17.20 | MYR 17.34 | MYR 17.20 | MYR 17.28 | 474,100 |
| 2026-10-13 | MYR 17.30 | MYR 17.30 | MYR 17.18 | MYR 17.20 | 667,400 |
| 2026-10-12 | MYR 17.20 | MYR 17.26 | MYR 17.18 | MYR 17.22 | 678,400 |
| 2026-10-09 | MYR 17.80 | MYR 17.80 | MYR 17.12 | MYR 17.12 | 423,000 |
| 2026-10-08 | MYR 17.36 | MYR 17.80 | MYR 17.10 | MYR 17.80 | 390,400 |
| 2026-10-07 | MYR 17.36 | MYR 17.36 | MYR 17.18 | MYR 17.26 | 114,700 |
| 2026-10-06 | MYR 17.36 | MYR 17.36 | MYR 17.20 | MYR 17.28 | 287,800 |
| 2026-10-05 | MYR 17.20 | MYR 17.38 | MYR 17.20 | MYR 17.30 | 188,300 |
| 2026-10-02 | MYR 17.20 | MYR 17.32 | MYR 17.18 | MYR 17.20 | 269,000 |
| 2026-10-01 | MYR 17.36 | MYR 17.50 | MYR 17.06 | MYR 17.32 | 294,800 |
| 2026-09-30 | MYR 17.18 | MYR 17.44 | MYR 17.18 | MYR 17.40 | 623,000 |
| 2026-09-29 | MYR 17.26 | MYR 17.58 | MYR 17.18 | MYR 17.18 | 423,800 |
| 2026-09-28 | MYR 17.50 | MYR 17.50 | MYR 17.24 | MYR 17.30 | 332,800 |
| 2026-09-25 | MYR 17.24 | MYR 17.40 | MYR 17.20 | MYR 17.40 | 125,600 |
| 2026-09-24 | MYR 17.50 | MYR 17.50 | MYR 17.14 | MYR 17.40 | 180,000 |
| 2026-09-23 | MYR 17.40 | MYR 17.62 | MYR 17.36 | MYR 17.50 | 392,900 |
| 2026-09-22 | MYR 17.20 | MYR 17.60 | MYR 17.20 | MYR 17.28 | 1,062,700 |
| 2026-09-21 | MYR 17.48 | MYR 17.48 | MYR 17.14 | MYR 17.20 | 248,600 |
| 2026-09-18 | MYR 17.16 | MYR 17.54 | MYR 17.14 | MYR 17.50 | 1,763,700 |
| 2026-09-17 | MYR 17.14 | MYR 17.34 | MYR 17.02 | MYR 17.16 | 476,500 |
| 2026-09-15 | MYR 17.14 | MYR 17.46 | MYR 17.14 | MYR 17.20 | 1,035,900 |
| 2026-09-14 | MYR 17.30 | MYR 17.40 | MYR 17.14 | MYR 17.40 | 184,200 |
| 2026-09-11 | MYR 17.34 | MYR 17.42 | MYR 17.22 | MYR 17.30 | 152,100 |
| 2026-09-10 | MYR 17.60 | MYR 17.64 | MYR 17.38 | MYR 17.50 | 456,800 |
| 2026-09-09 | MYR 17.46 | MYR 17.64 | MYR 17.40 | MYR 17.50 | 1,036,500 |
| 2026-09-08 | MYR 17.52 | MYR 17.58 | MYR 17.40 | MYR 17.44 | 431,200 |
| 2026-09-07 | MYR 17.22 | MYR 17.70 | MYR 17.22 | MYR 17.70 | 407,200 |
| 2026-09-04 | MYR 17.60 | MYR 17.60 | MYR 17.22 | MYR 17.26 | 358,500 |
| 2026-09-03 | MYR 17.76 | MYR 17.76 | MYR 17.56 | MYR 17.62 | 369,900 |
| 2026-09-02 | MYR 17.48 | MYR 17.74 | MYR 17.46 | MYR 17.58 | 336,300 |
| 2026-09-01 | MYR 17.42 | MYR 17.80 | MYR 17.42 | MYR 17.70 | 839,800 |
| 2026-08-28 | MYR 17.82 | MYR 17.84 | MYR 17.54 | MYR 17.64 | 805,400 |
| 2026-08-27 | MYR 17.62 | MYR 17.82 | MYR 17.62 | MYR 17.82 | 372,100 |
| 2026-08-26 | MYR 17.62 | MYR 17.86 | MYR 17.50 | MYR 17.58 | 1,036,700 |
| 2026-08-24 | MYR 17.60 | MYR 17.60 | MYR 17.30 | MYR 17.60 | 327,000 |
| 2026-08-21 | MYR 17.60 | MYR 17.60 | MYR 17.48 | MYR 17.60 | 281,000 |
| 2026-08-20 | MYR 17.58 | MYR 17.68 | MYR 17.34 | MYR 17.48 | 396,400 |
| 2026-08-19 | MYR 17.42 | MYR 17.64 | MYR 17.40 | MYR 17.58 | 524,700 |
| 2026-08-18 | MYR 17.22 | MYR 17.44 | MYR 17.22 | MYR 17.44 | 466,500 |
| 2026-08-17 | MYR 17.42 | MYR 17.42 | MYR 17.22 | MYR 17.22 | 393,000 |
| 2026-08-14 | MYR 17.42 | MYR 17.48 | MYR 17.30 | MYR 17.42 | 488,300 |
| 2026-08-13 | MYR 17.38 | MYR 17.48 | MYR 17.30 | MYR 17.42 | 639,100 |
| 2026-08-12 | MYR 17.30 | MYR 17.46 | MYR 17.30 | MYR 17.42 | 413,700 |
| 2026-08-11 | MYR 17.26 | MYR 17.36 | MYR 17.18 | MYR 17.28 | 862,500 |
| 2026-08-10 | MYR 17.18 | MYR 17.42 | MYR 17.16 | MYR 17.36 | 823,600 |
| 2026-08-07 | MYR 17.20 | MYR 17.24 | MYR 17.06 | MYR 17.16 | 676,400 |
| 2026-08-06 | MYR 17.60 | MYR 17.60 | MYR 17.08 | MYR 17.18 | 471,800 |
| 2026-08-05 | MYR 17.38 | MYR 17.70 | MYR 17.38 | MYR 17.44 | 697,000 |
| 2026-08-04 | MYR 17.46 | MYR 17.46 | MYR 17.30 | MYR 17.38 | 434,800 |
| 2026-08-03 | MYR 17.56 | MYR 17.60 | MYR 17.32 | MYR 17.46 | 312,400 |
| 2026-07-31 | MYR 17.52 | MYR 17.64 | MYR 17.42 | MYR 17.54 | 774,200 |
| 2026-07-30 | MYR 17.78 | MYR 17.78 | MYR 17.48 | MYR 17.58 | 274,000 |
| 2026-07-29 | MYR 17.74 | MYR 17.76 | MYR 17.56 | MYR 17.64 | 304,400 |
| 2026-07-28 | MYR 17.70 | MYR 17.78 | MYR 17.60 | MYR 17.62 | 187,200 |
| 2026-07-27 | MYR 17.40 | MYR 17.82 | MYR 17.40 | MYR 17.70 | 617,700 |
| 2026-07-24 | MYR 17.56 | MYR 17.60 | MYR 17.38 | MYR 17.40 | 416,900 |
| 2026-07-23 | MYR 17.46 | MYR 17.56 | MYR 17.42 | MYR 17.50 | 119,100 |
| 2026-07-22 | MYR 17.40 | MYR 17.74 | MYR 17.36 | MYR 17.68 | 400,900 |
| 2026-07-21 | MYR 17.62 | MYR 17.64 | MYR 17.36 | MYR 17.40 | 334,900 |
| 2026-07-20 | MYR 17.44 | MYR 17.78 | MYR 17.44 | MYR 17.62 | 487,600 |
| 2026-07-17 | MYR 17.72 | MYR 17.74 | MYR 17.44 | MYR 17.44 | 182,400 |
| 2026-07-16 | MYR 17.62 | MYR 17.80 | MYR 17.62 | MYR 17.66 | 358,200 |
| 2026-07-15 | MYR 17.88 | MYR 17.88 | MYR 17.60 | MYR 17.62 | 321,800 |
| 2026-07-14 | MYR 17.48 | MYR 17.90 | MYR 17.48 | MYR 17.88 | 360,800 |
| 2026-07-13 | MYR 17.52 | MYR 17.68 | MYR 17.46 | MYR 17.46 | 293,900 |
| 2026-07-10 | MYR 17.58 | MYR 17.84 | MYR 17.52 | MYR 17.52 | 389,800 |
| 2026-07-09 | MYR 17.54 | MYR 17.62 | MYR 17.46 | MYR 17.48 | 294,100 |
| 2026-07-08 | MYR 17.78 | MYR 17.78 | MYR 17.40 | MYR 17.52 | 298,600 |
| 2026-07-07 | MYR 17.54 | MYR 17.80 | MYR 17.36 | MYR 17.80 | 800,100 |
| 2026-07-06 | MYR 17.50 | MYR 17.60 | MYR 17.48 | MYR 17.50 | 337,100 |
| 2026-07-03 | MYR 17.40 | MYR 17.58 | MYR 17.40 | MYR 17.50 | 164,200 |
| 2026-07-02 | MYR 17.40 | MYR 17.50 | MYR 17.34 | MYR 17.38 | 273,300 |
| 2026-07-01 | MYR 17.50 | MYR 17.58 | MYR 17.38 | MYR 17.40 | 676,400 |
| 2026-06-30 | MYR 17.40 | MYR 17.54 | MYR 17.40 | MYR 17.48 | 890,300 |
| 2026-06-29 | MYR 17.54 | MYR 17.54 | MYR 17.40 | MYR 17.40 | 659,500 |
| 2026-06-26 | MYR 17.44 | MYR 17.54 | MYR 17.34 | MYR 17.54 | 369,700 |
| 2026-06-25 | MYR 17.46 | MYR 17.54 | MYR 17.40 | MYR 17.44 | 584,800 |
| 2026-06-24 | MYR 17.52 | MYR 17.52 | MYR 17.40 | MYR 17.46 | 521,700 |
| 2026-06-23 | MYR 17.36 | MYR 17.48 | MYR 17.28 | MYR 17.40 | 525,900 |
| 2026-06-22 | MYR 17.48 | MYR 17.54 | MYR 17.32 | MYR 17.34 | 303,500 |
| 2026-06-19 | MYR 17.38 | MYR 17.42 | MYR 17.34 | MYR 17.42 | 550,700 |
| 2026-06-18 | MYR 17.42 | MYR 17.44 | MYR 17.28 | MYR 17.38 | 559,300 |
| 2026-06-16 | MYR 17.48 | MYR 17.48 | MYR 17.16 | MYR 17.34 | 632,300 |
| 2026-06-15 | MYR 17.30 | MYR 17.48 | MYR 17.26 | MYR 17.46 | 302,000 |
| 2026-06-12 | MYR 17.34 | MYR 17.38 | MYR 17.26 | MYR 17.38 | 299,200 |
| 2026-06-11 | MYR 17.28 | MYR 17.34 | MYR 17.20 | MYR 17.34 | 603,700 |
| 2026-06-10 | MYR 17.16 | MYR 17.30 | MYR 17.16 | MYR 17.22 | 777,100 |
| 2026-06-09 | MYR 17.50 | MYR 17.62 | MYR 17.30 | MYR 17.32 | 882,300 |
| 2026-06-08 | MYR 17.50 | MYR 17.56 | MYR 17.36 | MYR 17.50 | 649,400 |
| 2026-06-05 | MYR 17.20 | MYR 17.54 | MYR 16.96 | MYR 17.48 | 816,700 |
| 2026-06-04 | MYR 17.00 | MYR 17.20 | MYR 16.92 | MYR 17.20 | 1,632,800 |
| 2026-06-03 | MYR 17.28 | MYR 17.28 | MYR 16.90 | MYR 17.00 | 1,958,200 |
| 2026-05-29 | MYR 17.28 | MYR 17.40 | MYR 17.10 | MYR 17.10 | 3,856,500 |
| 2026-05-28 | MYR 17.00 | MYR 17.16 | MYR 16.62 | MYR 17.16 | 1,169,400 |
| 2026-05-26 | MYR 17.20 | MYR 17.20 | MYR 16.82 | MYR 16.96 | 882,500 |
| 2026-05-25 | MYR 17.02 | MYR 17.18 | MYR 16.96 | MYR 17.14 | 683,600 |
| 2026-05-22 | MYR 17.14 | MYR 17.20 | MYR 16.94 | MYR 17.00 | 649,900 |
| 2026-05-21 | MYR 17.28 | MYR 17.40 | MYR 16.92 | MYR 16.92 | 737,800 |
| 2026-05-20 | MYR 17.68 | MYR 17.72 | MYR 17.12 | MYR 17.20 | 926,600 |
| 2026-05-19 | MYR 17.84 | MYR 18.00 | MYR 17.72 | MYR 17.72 | 465,300 |
| 2026-05-18 | MYR 18.08 | MYR 18.14 | MYR 17.82 | MYR 17.84 | 331,600 |
| 2026-05-15 | MYR 18.02 | MYR 18.18 | MYR 17.88 | MYR 18.18 | 419,100 |
| 2026-05-14 | MYR 17.98 | MYR 18.20 | MYR 17.82 | MYR 18.20 | 242,700 |
| 2026-05-13 | MYR 17.94 | MYR 18.06 | MYR 17.88 | MYR 17.96 | 382,900 |
| 2026-05-12 | MYR 18.12 | MYR 18.12 | MYR 17.98 | MYR 18.00 | 360,700 |
| 2026-05-11 | MYR 18.20 | MYR 18.20 | MYR 17.98 | MYR 18.00 | 255,600 |
| 2026-05-08 | MYR 18.26 | MYR 18.26 | MYR 17.96 | MYR 18.00 | 374,000 |
| 2026-05-07 | MYR 18.20 | MYR 18.26 | MYR 18.02 | MYR 18.12 | 376,500 |
| 2026-05-06 | MYR 18.10 | MYR 18.26 | MYR 18.02 | MYR 18.16 | 265,500 |
| 2026-05-05 | MYR 18.00 | MYR 18.10 | MYR 17.90 | MYR 18.00 | 122,100 |
| 2026-05-04 | MYR 17.82 | MYR 18.06 | MYR 17.82 | MYR 18.00 | 278,900 |
| 2026-04-30 | MYR 17.80 | MYR 17.92 | MYR 17.74 | MYR 17.82 | 777,200 |
| 2026-04-29 | MYR 18.10 | MYR 18.10 | MYR 17.74 | MYR 17.82 | 376,500 |
| 2026-04-28 | MYR 18.04 | MYR 18.20 | MYR 17.90 | MYR 17.96 | 461,700 |
| 2026-04-27 | MYR 18.18 | MYR 18.24 | MYR 18.06 | MYR 18.06 | 355,400 |
| 2026-04-24 | MYR 18.16 | MYR 18.26 | MYR 18.14 | MYR 18.18 | 290,600 |
| 2026-04-23 | MYR 18.18 | MYR 18.20 | MYR 18.00 | MYR 18.18 | 440,500 |
| 2026-04-22 | MYR 18.30 | MYR 18.32 | MYR 18.00 | MYR 18.18 | 2,849,500 |
| 2026-04-21 | MYR 18.20 | MYR 18.28 | MYR 18.04 | MYR 18.28 | 155,900 |
| 2026-04-20 | MYR 18.02 | MYR 18.22 | MYR 17.98 | MYR 18.22 | 430,000 |
| 2026-04-17 | MYR 18.10 | MYR 18.16 | MYR 17.94 | MYR 18.02 | 185,400 |
| 2026-04-16 | MYR 18.10 | MYR 18.12 | MYR 17.96 | MYR 18.04 | 196,500 |
| 2026-04-15 | MYR 18.42 | MYR 18.42 | MYR 17.82 | MYR 17.90 | 611,100 |
| 2026-04-14 | MYR 18.44 | MYR 18.50 | MYR 18.16 | MYR 18.26 | 233,700 |
| 2026-04-13 | MYR 18.24 | MYR 18.44 | MYR 18.16 | MYR 18.44 | 207,100 |
| 2026-04-10 | MYR 18.22 | MYR 18.32 | MYR 18.16 | MYR 18.24 | 357,500 |
| 2026-04-09 | MYR 17.96 | MYR 18.20 | MYR 17.88 | MYR 18.20 | 704,300 |
| 2026-04-08 | MYR 17.98 | MYR 18.22 | MYR 17.98 | MYR 17.98 | 361,700 |
| 2026-04-07 | MYR 18.20 | MYR 18.20 | MYR 17.92 | MYR 17.94 | 118,300 |
| 2026-04-06 | MYR 18.16 | MYR 18.30 | MYR 18.00 | MYR 18.22 | 169,400 |
| 2026-04-03 | MYR 18.20 | MYR 18.34 | MYR 18.10 | MYR 18.28 | 228,200 |
| 2026-04-02 | MYR 18.26 | MYR 18.26 | MYR 17.66 | MYR 18.04 | 436,500 |
| 2026-04-01 | MYR 17.96 | MYR 18.34 | MYR 17.96 | MYR 18.26 | 336,000 |
| 2026-03-31 | MYR 18.16 | MYR 18.40 | MYR 17.92 | MYR 17.96 | 904,100 |
| 2026-03-30 | MYR 18.42 | MYR 18.46 | MYR 17.96 | MYR 18.22 | 493,100 |
| 2026-03-27 | MYR 17.70 | MYR 18.42 | MYR 17.68 | MYR 18.42 | 968,700 |
| 2026-03-26 | MYR 17.70 | MYR 17.92 | MYR 17.60 | MYR 17.62 | 589,000 |
| 2026-03-25 | MYR 17.86 | MYR 18.10 | MYR 17.76 | MYR 17.80 | 364,600 |
| 2026-03-24 | MYR 17.20 | MYR 17.96 | MYR 17.12 | MYR 17.86 | 1,076,900 |
| 2026-03-19 | MYR 17.96 | MYR 18.08 | MYR 16.80 | MYR 16.80 | 1,521,500 |
| 2026-03-18 | MYR 17.70 | MYR 17.96 | MYR 17.62 | MYR 17.92 | 330,500 |
| 2026-03-17 | MYR 17.70 | MYR 17.70 | MYR 17.42 | MYR 17.60 | 421,900 |
| 2026-03-16 | MYR 17.50 | MYR 17.68 | MYR 17.50 | MYR 17.60 | 681,600 |
| 2026-03-13 | MYR 17.58 | MYR 17.68 | MYR 17.42 | MYR 17.50 | 1,190,500 |
| 2026-03-12 | MYR 17.70 | MYR 17.70 | MYR 17.30 | MYR 17.40 | 943,500 |
| 2026-03-11 | MYR 17.60 | MYR 17.60 | MYR 17.36 | MYR 17.50 | 941,100 |
| 2026-03-10 | MYR 17.20 | MYR 17.64 | MYR 17.20 | MYR 17.60 | 1,133,900 |
| 2026-03-09 | MYR 18.14 | MYR 18.14 | MYR 17.18 | MYR 17.18 | 855,700 |
| 2026-03-06 | MYR 17.92 | MYR 18.28 | MYR 17.92 | MYR 18.14 | 280,300 |
| 2026-03-05 | MYR 17.82 | MYR 18.00 | MYR 17.82 | MYR 17.98 | 444,900 |
| 2026-03-04 | MYR 17.98 | MYR 18.18 | MYR 17.80 | MYR 17.80 | 348,400 |
| 2026-03-03 | MYR 18.30 | MYR 18.40 | MYR 17.84 | MYR 17.84 | 526,800 |
| 2026-03-02 | MYR 18.08 | MYR 18.42 | MYR 17.76 | MYR 18.00 | 1,206,300 |
| 2026-02-27 | MYR 18.30 | MYR 18.40 | MYR 17.90 | MYR 17.96 | 1,884,600 |
| 2026-02-26 | MYR 18.48 | MYR 18.56 | MYR 18.10 | MYR 18.44 | 694,600 |
| 2026-02-25 | MYR 18.32 | MYR 18.56 | MYR 17.52 | MYR 18.48 | 1,377,000 |
| 2026-02-24 | MYR 18.72 | MYR 18.72 | MYR 18.48 | MYR 18.60 | 371,600 |
| 2026-02-23 | MYR 18.64 | MYR 18.74 | MYR 18.52 | MYR 18.60 | 285,200 |
| 2026-02-20 | MYR 18.50 | MYR 18.62 | MYR 18.30 | MYR 18.52 | 334,300 |
| 2026-02-19 | MYR 18.60 | MYR 18.64 | MYR 18.40 | MYR 18.56 | 305,700 |
| 2026-02-16 | MYR 18.30 | MYR 18.60 | MYR 18.22 | MYR 18.60 | 58,700 |
| 2026-02-13 | MYR 18.54 | MYR 18.54 | MYR 18.22 | MYR 18.22 | 371,100 |
| 2026-02-12 | MYR 18.48 | MYR 18.54 | MYR 18.16 | MYR 18.54 | 451,000 |
| 2026-02-11 | MYR 18.50 | MYR 18.50 | MYR 18.02 | MYR 18.24 | 622,000 |
| 2026-02-10 | MYR 18.66 | MYR 18.66 | MYR 18.26 | MYR 18.34 | 231,200 |
| 2026-02-09 | MYR 18.42 | MYR 18.64 | MYR 18.32 | MYR 18.50 | 545,400 |
| 2026-02-06 | MYR 18.10 | MYR 18.36 | MYR 18.10 | MYR 18.20 | 1,205,500 |
| 2026-02-05 | MYR 18.50 | MYR 18.50 | MYR 18.04 | MYR 18.10 | 282,200 |
| 2026-02-04 | MYR 18.30 | MYR 18.54 | MYR 18.28 | MYR 18.50 | 290,900 |
| 2026-02-03 | MYR 18.40 | MYR 18.70 | MYR 18.32 | MYR 18.54 | 421,200 |
| 2026-01-30 | MYR 18.26 | MYR 18.56 | MYR 18.18 | MYR 18.38 | 793,700 |
| 2026-01-29 | MYR 18.60 | MYR 18.60 | MYR 18.12 | MYR 18.26 | 658,900 |
| 2026-01-28 | MYR 18.68 | MYR 18.82 | MYR 18.44 | MYR 18.60 | 611,000 |
| 2026-01-27 | MYR 18.58 | MYR 18.68 | MYR 18.26 | MYR 18.68 | 808,400 |
| 2026-01-26 | MYR 18.60 | MYR 18.76 | MYR 18.46 | MYR 18.58 | 349,400 |
| 2026-01-23 | MYR 18.68 | MYR 18.78 | MYR 18.54 | MYR 18.58 | 409,200 |
| 2026-01-22 | MYR 18.80 | MYR 18.82 | MYR 18.58 | MYR 18.70 | 331,200 |
| 2026-01-21 | MYR 18.40 | MYR 18.94 | MYR 18.40 | MYR 18.80 | 375,500 |
| 2026-01-20 | MYR 18.70 | MYR 18.80 | MYR 18.42 | MYR 18.42 | 401,400 |
| 2026-01-19 | MYR 18.68 | MYR 18.68 | MYR 18.68 | MYR 18.68 | 0 |
| 2026-01-16 | MYR 18.70 | MYR 18.96 | MYR 18.66 | MYR 18.68 | 515,300 |
| 2026-01-15 | MYR 18.80 | MYR 18.80 | MYR 18.62 | MYR 18.62 | 517,400 |
| 2026-01-14 | MYR 18.40 | MYR 18.74 | MYR 18.40 | MYR 18.70 | 453,900 |
| 2026-01-13 | MYR 18.26 | MYR 18.46 | MYR 18.26 | MYR 18.36 | 418,100 |
| 2026-01-12 | MYR 18.20 | MYR 18.42 | MYR 18.20 | MYR 18.42 | 765,900 |
| 2026-01-09 | MYR 18.14 | MYR 18.36 | MYR 18.14 | MYR 18.30 | 468,100 |
| 2026-01-08 | MYR 18.38 | MYR 18.38 | MYR 18.04 | MYR 18.20 | 669,700 |
| 2026-01-07 | MYR 18.20 | MYR 18.40 | MYR 18.20 | MYR 18.38 | 330,400 |
| 2026-01-06 | MYR 18.20 | MYR 18.32 | MYR 18.08 | MYR 18.18 | 678,800 |
| 2026-01-05 | MYR 18.34 | MYR 18.50 | MYR 18.08 | MYR 18.20 | 958,000 |
| 2026-01-02 | MYR 18.10 | MYR 18.38 | MYR 18.04 | MYR 18.20 | 1,046,800 |
| 2025-12-31 | MYR 18.40 | MYR 18.40 | MYR 18.08 | MYR 18.14 | 794,000 |
| 2025-12-30 | MYR 18.02 | MYR 18.40 | MYR 18.02 | MYR 18.40 | 336,100 |
| 2025-12-29 | MYR 18.36 | MYR 18.36 | MYR 18.28 | MYR 18.36 | 634,400 |
| 2025-12-26 | MYR 18.28 | MYR 18.38 | MYR 18.12 | MYR 18.36 | 228,800 |
| 2025-12-24 | MYR 18.00 | MYR 18.28 | MYR 17.96 | MYR 18.28 | 395,800 |
| 2025-12-23 | MYR 18.10 | MYR 18.10 | MYR 17.76 | MYR 18.00 | 588,800 |
| 2025-12-22 | MYR 18.06 | MYR 18.10 | MYR 17.80 | MYR 18.10 | 327,500 |
| 2025-12-19 | MYR 17.68 | MYR 18.08 | MYR 17.68 | MYR 18.08 | 528,300 |
| 2025-12-18 | MYR 17.86 | MYR 17.86 | MYR 17.48 | MYR 17.66 | 270,300 |
| 2025-12-17 | MYR 17.78 | MYR 17.88 | MYR 17.60 | MYR 17.76 | 300,100 |
| 2025-12-16 | MYR 17.54 | MYR 17.96 | MYR 17.54 | MYR 17.76 | 618,700 |
| 2025-12-15 | MYR 17.80 | MYR 17.80 | MYR 17.54 | MYR 17.66 | 900,700 |
| 2025-12-12 | MYR 17.30 | MYR 17.80 | MYR 17.24 | MYR 17.70 | 545,000 |
| 2025-12-11 | MYR 17.22 | MYR 17.28 | MYR 16.94 | MYR 17.28 | 727,100 |
| 2025-12-10 | MYR 17.38 | MYR 17.38 | MYR 16.92 | MYR 17.26 | 373,100 |
| 2025-12-09 | MYR 17.26 | MYR 17.40 | MYR 16.94 | MYR 17.20 | 422,100 |
| 2025-12-08 | MYR 17.24 | MYR 17.24 | MYR 16.92 | MYR 17.02 | 495,800 |
| 2025-12-05 | MYR 17.38 | MYR 17.38 | MYR 17.16 | MYR 17.24 | 229,600 |
| 2025-12-04 | MYR 17.50 | MYR 17.50 | MYR 17.16 | MYR 17.30 | 396,400 |
| 2025-12-03 | MYR 17.86 | MYR 17.86 | MYR 17.44 | MYR 17.48 | 960,800 |
| 2025-12-02 | MYR 17.52 | MYR 17.92 | MYR 17.52 | MYR 17.70 | 616,800 |
| 2025-12-01 | MYR 17.64 | MYR 17.80 | MYR 17.44 | MYR 17.50 | 875,500 |
| 2025-11-28 | MYR 17.90 | MYR 17.90 | MYR 17.38 | MYR 17.52 | 800,200 |
| 2025-11-27 | MYR 18.26 | MYR 18.40 | MYR 17.64 | MYR 17.86 | 550,300 |
| 2025-11-26 | MYR 18.26 | MYR 18.36 | MYR 18.20 | MYR 18.28 | 1,929,800 |
| 2025-11-25 | MYR 18.20 | MYR 18.34 | MYR 18.04 | MYR 18.18 | 328,900 |
| 2025-11-24 | MYR 18.36 | MYR 18.54 | MYR 18.14 | MYR 18.40 | 2,923,500 |
| 2025-11-21 | MYR 18.28 | MYR 18.36 | MYR 18.16 | MYR 18.36 | 138,000 |
| 2025-11-20 | MYR 18.32 | MYR 18.74 | MYR 18.18 | MYR 18.32 | 1,530,400 |
| 2025-11-19 | MYR 18.14 | MYR 18.34 | MYR 18.12 | MYR 18.30 | 268,700 |
| 2025-11-18 | MYR 18.52 | MYR 18.52 | MYR 18.14 | MYR 18.14 | 333,100 |
| 2025-11-17 | MYR 18.62 | MYR 18.72 | MYR 18.50 | MYR 18.52 | 885,000 |
| 2025-11-14 | MYR 18.58 | MYR 18.78 | MYR 18.56 | MYR 18.60 | 266,800 |
| 2025-11-13 | MYR 18.64 | MYR 18.76 | MYR 18.56 | MYR 18.60 | 225,300 |
| 2025-11-12 | MYR 18.70 | MYR 18.76 | MYR 18.54 | MYR 18.66 | 213,300 |
| 2025-11-11 | MYR 18.60 | MYR 18.80 | MYR 18.52 | MYR 18.60 | 497,100 |
| 2025-11-10 | MYR 18.50 | MYR 18.72 | MYR 18.46 | MYR 18.50 | 371,000 |
| 2025-11-07 | MYR 18.50 | MYR 18.62 | MYR 18.50 | MYR 18.50 | 228,000 |
| 2025-11-06 | MYR 18.68 | MYR 18.94 | MYR 18.46 | MYR 18.46 | 415,200 |
| 2025-11-05 | MYR 18.76 | MYR 18.76 | MYR 18.46 | MYR 18.70 | 343,800 |
| 2025-11-04 | MYR 18.50 | MYR 18.76 | MYR 18.50 | MYR 18.64 | 362,000 |
| 2025-11-03 | MYR 18.50 | MYR 18.60 | MYR 18.36 | MYR 18.48 | 363,300 |
| 2025-10-31 | MYR 18.46 | MYR 18.74 | MYR 18.46 | MYR 18.50 | 416,700 |
| 2025-10-30 | MYR 18.68 | MYR 18.68 | MYR 18.50 | MYR 18.58 | 227,300 |
| 2025-10-29 | MYR 18.58 | MYR 18.58 | MYR 18.38 | MYR 18.50 | 885,200 |
| 2025-10-28 | MYR 18.60 | MYR 18.68 | MYR 18.48 | MYR 18.60 | 286,800 |
| 2025-10-27 | MYR 18.74 | MYR 18.82 | MYR 18.56 | MYR 18.60 | 176,300 |
| 2025-10-24 | MYR 18.54 | MYR 18.74 | MYR 18.48 | MYR 18.74 | 194,800 |
| 2025-10-23 | MYR 18.74 | MYR 18.74 | MYR 18.50 | MYR 18.54 | 196,600 |
| 2025-10-22 | MYR 18.76 | MYR 18.82 | MYR 18.58 | MYR 18.74 | 317,200 |
| 2025-10-21 | MYR 18.70 | MYR 18.98 | MYR 18.68 | MYR 18.84 | 322,300 |
| 2025-10-17 | MYR 18.90 | MYR 19.30 | MYR 18.56 | MYR 18.70 | 349,700 |
| 2025-10-16 | MYR 18.50 | MYR 19.08 | MYR 18.50 | MYR 19.00 | 357,100 |
| 2025-10-15 | MYR 18.50 | MYR 19.10 | MYR 18.44 | MYR 18.52 | 1,068,700 |
| 2025-10-14 | MYR 18.90 | MYR 18.98 | MYR 18.46 | MYR 18.56 | 467,700 |
| 2025-10-13 | MYR 18.94 | MYR 19.12 | MYR 18.80 | MYR 18.94 | 788,000 |
| 2025-10-10 | MYR 18.90 | MYR 19.10 | MYR 18.86 | MYR 18.94 | 3,812,300 |
| 2025-10-09 | MYR 18.80 | MYR 18.98 | MYR 18.66 | MYR 18.90 | 835,600 |