| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | MYR | 27.04 | 27.05 | 27.04 | 27.05 | 27.05 | +1.465 (+5.73%) | 200 |
| 7 Jun 2019 | MYR | 25.455 | 25.585 | 25.455 | 25.585 | 25.585 | +0.225 (+0.89%) | 40 |
| 4 Jun 2019 | MYR | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | +0.52 (+2.09%) | 40 |
| 3 Jun 2019 | MYR | 24.76 | 24.84 | 24.76 | 24.84 | 24.84 | -0.75 (-2.93%) | 14 |
| 30 May 2019 | MYR | 25.5 | 25.59 | 25.5 | 25.59 | 25.59 | -1.055 (-3.96%) | 6 |
| 28 May 2019 | MYR | 27.885 | 27.885 | 26.645 | 26.645 | 26.645 | -1.355 (-4.84%) | 870 |
| 23 May 2019 | MYR | 28.5 | 28.5 | 28 | 28 | 28 | -0.725 (-2.52%) | 40 |
| 22 May 2019 | MYR | 28.59 | 28.725 | 28.59 | 28.725 | 28.725 | -0.6 (-2.05%) | 87 |
| 20 May 2019 | MYR | 29.325 | 29.325 | 29.325 | 29.325 | 29.325 | +0.505 (+1.75%) | 100 |
| 14 May 2019 | MYR | 28.45 | 28.82 | 28.45 | 28.82 | 28.82 | +0.54 (+1.91%) | 802 |
| 10 May 2019 | MYR | 28.92 | 28.92 | 28.28 | 28.28 | 28.28 | -0.28 (-0.98%) | 5 |
| 9 May 2019 | MYR | 28.905 | 28.905 | 28.56 | 28.56 | 28.56 | -0.77 (-2.63%) | 35 |
| 7 May 2019 | MYR | 29 | 29.33 | 29 | 29.33 | 29.33 | +0.48 (+1.66%) | 140 |
| 6 May 2019 | MYR | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.04 (-0.14%) | 344 |
| 3 May 2019 | MYR | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.31 (-1.06%) | 450 |
| 2 May 2019 | MYR | 29.55 | 29.55 | 29.2 | 29.2 | 29.2 | -0.57 (-1.91%) | 200 |
| 30 Apr 2019 | MYR | 29.75 | 29.77 | 29.75 | 29.77 | 29.77 | -0.015 (-0.05%) | 1 |
| 29 Apr 2019 | MYR | 29.785 | 29.785 | 29.785 | 29.785 | 29.785 | +0.465 (+1.59%) | 35 |
| 26 Apr 2019 | MYR | 29.2 | 29.32 | 29.2 | 29.32 | 29.32 | +0.12 (+0.41%) | 276 |
| 25 Apr 2019 | MYR | 29.27 | 29.27 | 29.2 | 29.2 | 29.2 | -0.195 (-0.66%) | 200 |
| 24 Apr 2019 | MYR | 29.3 | 29.395 | 29.3 | 29.395 | 29.395 | +0.07 (+0.24%) | 15 |
| 23 Apr 2019 | MYR | 29.38 | 29.38 | 29.325 | 29.325 | 29.325 | -0.025 (-0.09%) | 2,140 |
| 17 Apr 2019 | MYR | 29.14 | 29.35 | 29.14 | 29.35 | 29.35 | -0.005 (-0.02%) | 33 |
| 16 Apr 2019 | MYR | 29.445 | 29.445 | 29.355 | 29.355 | 29.355 | +0.015 (+0.05%) | 25 |
| 15 Apr 2019 | MYR | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | +0.14 (+0.48%) | 27 |
| 12 Apr 2019 | MYR | 29.33 | 29.33 | 29.2 | 29.2 | 29.2 | +0.01 (+0.03%) | 28 |
| 10 Apr 2019 | MYR | 29.185 | 29.19 | 29.185 | 29.19 | 29.19 | -0.31 (-1.05%) | 12 |
| 9 Apr 2019 | MYR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | -0.14 (-0.47%) | 1,002 |
| 8 Apr 2019 | MYR | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | +0.16 (+0.54%) | 20 |
| 5 Apr 2019 | MYR | 29.07 | 29.48 | 29.07 | 29.48 | 29.48 | +0.62 (+2.15%) | 657 |
