| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2019 | MYR | 41.575 | 41.575 | 41.475 | 41.475 | 41.475 | -2.545 (-5.78%) | 125 |
| 21 Mar 2019 | MYR | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.325 (-0.73%) | 2 |
| 20 Mar 2019 | MYR | 44.905 | 45.125 | 44.345 | 44.345 | 44.345 | +0.355 (+0.81%) | 3,156 |
| 15 Mar 2019 | MYR | 44 | 44 | 43.99 | 43.99 | 43.99 | +1.04 (+2.42%) | 134 |
| 12 Mar 2019 | MYR | 43.37 | 43.37 | 42.945 | 42.95 | 42.95 | -1.865 (-4.16%) | 1,000 |
| 7 Mar 2019 | MYR | 44.815 | 44.815 | 44.815 | 44.815 | 44.815 | +0.605 (+1.37%) | 1 |
| 6 Mar 2019 | MYR | 44.52 | 44.52 | 44.21 | 44.21 | 44.21 | -0.955 (-2.11%) | 225 |
| 1 Mar 2019 | MYR | 45.45 | 45.46 | 45.165 | 45.165 | 45.165 | +0.16 (+0.36%) | 2,108 |
| 28 Feb 2019 | MYR | 44.14 | 45.005 | 44.14 | 45.005 | 45.005 | +2.24 (+5.24%) | 130 |
| 25 Feb 2019 | MYR | 42.115 | 42.885 | 41.985 | 42.765 | 42.765 | +0.65 (+1.54%) | 495 |
| 22 Feb 2019 | MYR | 41.6 | 42.115 | 41.6 | 42.115 | 42.115 | +0.365 (+0.87%) | 560 |
| 21 Feb 2019 | MYR | 42.575 | 42.575 | 41.75 | 41.75 | 41.75 | -0.225 (-0.54%) | 751 |
| 19 Feb 2019 | MYR | 42.455 | 42.455 | 41.94 | 41.975 | 41.975 | -0.48 (-1.13%) | 950 |
| 18 Feb 2019 | MYR | 42.25 | 42.455 | 42.25 | 42.455 | 42.455 | +1.405 (+3.42%) | 300 |
| 15 Feb 2019 | MYR | 40.44 | 41.05 | 40.44 | 41.05 | 41.05 | -0.575 (-1.38%) | 46 |
| 13 Feb 2019 | MYR | 41.16 | 41.625 | 41.16 | 41.625 | 41.625 | +1.095 (+2.70%) | 30 |
| 8 Feb 2019 | MYR | 41.225 | 41.225 | 40.53 | 40.53 | 40.53 | -1.305 (-3.12%) | 750 |
| 7 Feb 2019 | MYR | 41.835 | 41.835 | 41.835 | 41.835 | 41.835 | +1.005 (+2.46%) | 1 |
| 1 Feb 2019 | MYR | 41.4 | 41.4 | 40.83 | 40.83 | 40.83 | -1.47 (-3.48%) | 112 |
| 29 Jan 2019 | MYR | 42.505 | 42.505 | 42.11 | 42.3 | 42.3 | +0.22 (+0.52%) | 219 |
| 17 Jan 2019 | MYR | 42.685 | 42.685 | 42.08 | 42.08 | 42.08 | -0.05 (-0.12%) | 102 |
| 15 Jan 2019 | MYR | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | +0.66 (+1.59%) | 33 |
| 9 Jan 2019 | MYR | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | +2.63 (+6.77%) | 2 |
| 3 Jan 2019 | MYR | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | +0.47 (+1.22%) | 1 |
| 2 Jan 2019 | MYR | 40.03 | 40.03 | 38.37 | 38.37 | 38.37 | -1.06 (-2.69%) | 51 |
| 28 Dec 2018 | MYR | 38.855 | 39.43 | 38.79 | 39.43 | 39.43 | -0.715 (-1.78%) | 35 |
| 20 Dec 2018 | MYR | 40.145 | 40.145 | 40.145 | 40.145 | 40.145 | -1.745 (-4.17%) | 1 |
| 17 Dec 2018 | MYR | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.265 (-0.63%) | 24 |
| 7 Dec 2018 | MYR | 42.27 | 42.27 | 42.155 | 42.155 | 42.155 | -0.485 (-1.14%) | 85 |
| 6 Dec 2018 | MYR | 42.89 | 42.89 | 42.64 | 42.64 | 42.64 | -1.36 (-3.09%) | 1,177 |
