| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2019 | MYR | 42.52 | 42.6 | 41.95 | 41.96 | 41.96 | +0.125 (+0.30%) | 69 |
| 27 Jun 2019 | MYR | 41.18 | 41.835 | 41.18 | 41.835 | 41.835 | +0.77 (+1.88%) | 2 |
| 26 Jun 2019 | MYR | 40.525 | 41.185 | 40.525 | 41.065 | 41.065 | -0.675 (-1.62%) | 2,000 |
| 20 Jun 2019 | MYR | 41.92 | 41.92 | 41.74 | 41.74 | 41.74 | +0.96 (+2.35%) | 2 |
| 17 Jun 2019 | MYR | 41.03 | 41.205 | 40.78 | 40.78 | 40.78 | -0.11 (-0.27%) | 56 |
| 6 Jun 2019 | MYR | 41.775 | 42.19 | 40.775 | 40.89 | 40.89 | -0.92 (-2.20%) | 1,001 |
| 4 Jun 2019 | MYR | 40.835 | 42.08 | 40.835 | 41.81 | 41.81 | +1.185 (+2.92%) | 1,300 |
| 3 Jun 2019 | MYR | 40.82 | 40.82 | 40.515 | 40.625 | 40.625 | -1.09 (-2.61%) | 73 |
| 30 May 2019 | MYR | 41.62 | 41.715 | 41.62 | 41.715 | 41.715 | +1.135 (+2.80%) | 51 |
| 29 May 2019 | MYR | 41.605 | 41.605 | 40.58 | 40.58 | 40.58 | -3.7 (-8.36%) | 60 |
| 27 May 2019 | MYR | 44.19 | 44.28 | 44.19 | 44.28 | 44.28 | -0.795 (-1.76%) | 50 |
| 16 May 2019 | MYR | 45.075 | 45.075 | 45.075 | 45.075 | 45.075 | -0.39 (-0.86%) | 1 |
| 15 May 2019 | MYR | 45.465 | 45.465 | 45.465 | 45.465 | 45.465 | -1.42 (-3.03%) | 40 |
| 9 May 2019 | MYR | 47.125 | 47.125 | 46.885 | 46.885 | 46.885 | +0.49 (+1.06%) | 204 |
| 8 May 2019 | MYR | 46.765 | 46.765 | 46.395 | 46.395 | 46.395 | -2.205 (-4.54%) | 1,000 |
| 3 May 2019 | MYR | 48.215 | 48.6 | 48.215 | 48.6 | 48.6 | +0.3 (+0.62%) | 1,200 |
| 2 May 2019 | MYR | 48.9 | 48.9 | 48.3 | 48.3 | 48.3 | +0.89 (+1.88%) | 406 |
| 30 Apr 2019 | MYR | 47.685 | 47.685 | 47.41 | 47.41 | 47.41 | +0.185 (+0.39%) | 113 |
| 25 Apr 2019 | MYR | 47.225 | 47.225 | 47.225 | 47.225 | 47.225 | +0.33 (+0.70%) | 1 |
| 24 Apr 2019 | MYR | 48.3 | 48.3 | 46.895 | 46.895 | 46.895 | -1.695 (-3.49%) | 125 |
| 18 Apr 2019 | MYR | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | +0.725 (+1.51%) | 200 |
| 16 Apr 2019 | MYR | 47.005 | 47.865 | 47.005 | 47.865 | 47.865 | +1.045 (+2.23%) | 12 |
| 15 Apr 2019 | MYR | 46.66 | 47.495 | 46.66 | 46.82 | 46.82 | +0.925 (+2.02%) | 285 |
| 12 Apr 2019 | MYR | 44.94 | 45.895 | 44.665 | 45.895 | 45.895 | +1.285 (+2.88%) | 75 |
| 10 Apr 2019 | MYR | 44.44 | 44.64 | 44.44 | 44.61 | 44.61 | -0.285 (-0.63%) | 85 |
| 5 Apr 2019 | MYR | 44.855 | 44.895 | 44.855 | 44.895 | 44.895 | +0.355 (+0.80%) | 160 |
| 4 Apr 2019 | MYR | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | +0.66 (+1.50%) | 1 |
| 2 Apr 2019 | MYR | 43.67 | 43.88 | 43.67 | 43.88 | 43.88 | +0.915 (+2.13%) | 230 |
| 1 Apr 2019 | MYR | 42.965 | 42.965 | 42.965 | 42.965 | 42.965 | +0.925 (+2.20%) | 61 |
| 28 Mar 2019 | MYR | 42.54 | 42.54 | 42.04 | 42.04 | 42.04 | +0.565 (+1.36%) | 411 |
