| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | MYR | 42.89 | 42.89 | 42.64 | 42.64 | 42.64 | -1.36 (-3.09%) | 1,177 |
| 5 Dec 2018 | MYR | 43.645 | 44 | 43.645 | 44 | 44 | -0.495 (-1.11%) | 2,250 |
| 4 Dec 2018 | MYR | 44.71 | 44.71 | 44.495 | 44.495 | 44.495 | -0.44 (-0.98%) | 1,965 |
| 3 Dec 2018 | MYR | 45.26 | 45.26 | 44.935 | 44.935 | 44.935 | +0.14 (+0.31%) | 40 |
| 27 Nov 2018 | MYR | 45.25 | 45.25 | 44.795 | 44.795 | 44.795 | +0.11 (+0.25%) | 200 |
| 22 Nov 2018 | MYR | 44.685 | 44.685 | 44.685 | 44.685 | 44.685 | -0.53 (-1.17%) | 1 |
| 16 Nov 2018 | MYR | 45.635 | 45.635 | 45.215 | 45.215 | 45.215 | -0.115 (-0.25%) | 240 |
| 15 Nov 2018 | MYR | 46.055 | 46.055 | 45.33 | 45.33 | 45.33 | -1.75 (-3.72%) | 178 |
| 8 Nov 2018 | MYR | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | +0.35 (+0.75%) | 1 |
| 5 Nov 2018 | MYR | 46.54 | 46.73 | 46.54 | 46.73 | 46.73 | +0.54 (+1.17%) | 87 |
| 1 Nov 2018 | MYR | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -2.18 (-4.51%) | 31 |
| 22 Oct 2018 | MYR | 49.005 | 49.005 | 48.37 | 48.37 | 48.37 | +0.28 (+0.58%) | 100 |
| 19 Oct 2018 | MYR | 49.32 | 49.32 | 48.09 | 48.09 | 48.09 | -1.73 (-3.47%) | 270 |
| 18 Oct 2018 | MYR | 49.38 | 49.82 | 49.38 | 49.82 | 49.82 | -0.09 (-0.18%) | 561 |
| 17 Oct 2018 | MYR | 49.85 | 49.91 | 49.85 | 49.91 | 49.91 | -0.005 (-0.01%) | 640 |
| 15 Oct 2018 | MYR | 49.915 | 49.915 | 49.915 | 49.915 | 49.915 | -0.445 (-0.88%) | 24 |
| 11 Oct 2018 | MYR | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.68 (-1.33%) | 1 |
| 9 Oct 2018 | MYR | 51.27 | 51.27 | 51.04 | 51.04 | 51.04 | -0.94 (-1.81%) | 750 |
| 4 Oct 2018 | MYR | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | +0.58 (+1.13%) | 3 |
| 2 Oct 2018 | MYR | 51.87 | 51.87 | 51.4 | 51.4 | 51.4 | -1.08 (-2.06%) | 9 |
| 1 Oct 2018 | MYR | 52.8 | 52.8 | 52.48 | 52.48 | 52.48 | -2.61 (-4.74%) | 26 |
| 21 Sep 2018 | MYR | 54.22 | 55.09 | 54.22 | 55.09 | 55.09 | +2.42 (+4.59%) | 20 |
| 20 Sep 2018 | MYR | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | +0.49 (+0.94%) | 1 |
| 19 Sep 2018 | MYR | 52.01 | 52.18 | 52.01 | 52.18 | 52.18 | +0.17 (+0.33%) | 330 |
| 18 Sep 2018 | MYR | 51.54 | 52.01 | 51.54 | 52.01 | 52.01 | +0.5 (+0.97%) | 80 |
| 17 Sep 2018 | MYR | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | +0.52 (+1.02%) | 29 |
| 10 Sep 2018 | MYR | 50.6 | 50.99 | 50.6 | 50.99 | 50.99 | -0.46 (-0.89%) | 60 |
| 6 Sep 2018 | MYR | 50.98 | 51.45 | 50.98 | 51.45 | 51.45 | +0.86 (+1.70%) | 36 |
| 3 Sep 2018 | MYR | 50.68 | 50.68 | 50.59 | 50.59 | 50.59 | -1.5 (-2.88%) | 32 |
| 23 Aug 2018 | MYR | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | +0.15 (+0.29%) | 1 |
