| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2019 | MYR | 48.695 | 49.17 | 48.695 | 49.17 | 49.17 | +0.77 (+1.59%) | 300 |
| 4 Nov 2019 | MYR | 47.325 | 48.605 | 47.325 | 48.4 | 48.4 | +1.33 (+2.83%) | 480 |
| 1 Nov 2019 | MYR | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | +0.525 (+1.13%) | 66 |
| 31 Oct 2019 | MYR | 47.4 | 47.4 | 46.545 | 46.545 | 46.545 | -1.065 (-2.24%) | 2 |
| 29 Oct 2019 | MYR | 48.03 | 48.03 | 47.61 | 47.61 | 47.61 | +0.36 (+0.76%) | 1,500 |
| 17 Oct 2019 | MYR | 47.01 | 47.485 | 47.01 | 47.25 | 47.25 | +1.615 (+3.54%) | 3 |
| 15 Oct 2019 | MYR | 45.8 | 45.86 | 45.545 | 45.635 | 45.635 | +0.285 (+0.63%) | 546 |
| 11 Oct 2019 | MYR | 43.835 | 45.45 | 43.835 | 45.35 | 45.35 | +2.975 (+7.02%) | 64 |
| 9 Oct 2019 | MYR | 42.57 | 42.57 | 42.375 | 42.375 | 42.375 | +0.405 (+0.96%) | 1,000 |
| 4 Oct 2019 | MYR | 42.19 | 42.19 | 41.7 | 41.97 | 41.97 | -2.185 (-4.95%) | 2 |
| 1 Oct 2019 | MYR | 44.9 | 44.99 | 44.155 | 44.155 | 44.155 | -0.465 (-1.04%) | 73 |
| 30 Sep 2019 | MYR | 44.185 | 44.88 | 44.185 | 44.62 | 44.62 | +0.115 (+0.26%) | 200 |
| 19 Sep 2019 | MYR | 43.99 | 44.505 | 43.99 | 44.505 | 44.505 | -0.21 (-0.47%) | 2 |
| 16 Sep 2019 | MYR | 45.155 | 45.155 | 44.535 | 44.715 | 44.715 | +0.38 (+0.86%) | 76 |
| 12 Sep 2019 | MYR | 44.335 | 44.335 | 44.335 | 44.335 | 44.335 | -0.18 (-0.40%) | 2 |
| 10 Sep 2019 | MYR | 43.405 | 44.525 | 43.405 | 44.515 | 44.515 | +2.995 (+7.21%) | 2,000 |
| 5 Sep 2019 | MYR | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | +0.52 (+1.27%) | 3 |
| 2 Sep 2019 | MYR | 41.06 | 41.39 | 41 | 41 | 41 | +0.885 (+2.21%) | 78 |
| 23 Aug 2019 | MYR | 41 | 41.14 | 40.115 | 40.115 | 40.115 | -0.725 (-1.78%) | 2,120 |
| 22 Aug 2019 | MYR | 40.495 | 41.27 | 40.495 | 40.84 | 40.84 | +1.135 (+2.86%) | 2 |
| 15 Aug 2019 | MYR | 39.52 | 39.715 | 38.98 | 39.705 | 39.705 | -0.965 (-2.37%) | 66 |
| 8 Aug 2019 | MYR | 40.26 | 40.67 | 40.1 | 40.67 | 40.67 | -2.105 (-4.92%) | 25 |
| 1 Aug 2019 | MYR | 42.29 | 43.22 | 42.29 | 42.775 | 42.775 | +0.07 (+0.16%) | 149 |
| 29 Jul 2019 | MYR | 42.94 | 42.94 | 42.59 | 42.705 | 42.705 | -0.42 (-0.97%) | 50 |
| 23 Jul 2019 | MYR | 42.1 | 43.18 | 42.1 | 43.125 | 43.125 | +0.515 (+1.21%) | 700 |
| 18 Jul 2019 | MYR | 42.245 | 42.61 | 42.245 | 42.61 | 42.61 | -0.175 (-0.41%) | 2 |
| 15 Jul 2019 | MYR | 42.69 | 42.995 | 42.575 | 42.785 | 42.785 | +0.3 (+0.71%) | 48 |
| 11 Jul 2019 | MYR | 42.885 | 42.885 | 42.32 | 42.485 | 42.485 | -0.53 (-1.23%) | 1,200 |
| 5 Jul 2019 | MYR | 42.955 | 43.33 | 42.955 | 43.015 | 43.015 | +0.23 (+0.54%) | 5,000 |
| 4 Jul 2019 | MYR | 42.485 | 42.96 | 42.485 | 42.785 | 42.785 | +0.825 (+1.97%) | 4 |
