| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | MYR | 17.3 | 17.34 | 17.24 | 17.24 | 17.24 | -0.06 (-0.35%) | 16,300 |
| 19 Jul 2019 | MYR | 17.36 | 17.36 | 17.3 | 17.3 | 17.3 | -0.06 (-0.35%) | 1,000 |
| 18 Jul 2019 | MYR | 17.48 | 17.48 | 17.36 | 17.36 | 17.36 | +0.08 (+0.46%) | 1,500 |
| 17 Jul 2019 | MYR | 17.42 | 17.42 | 17.24 | 17.28 | 17.28 | -0.14 (-0.80%) | 23,200 |
| 16 Jul 2019 | MYR | 17.44 | 17.5 | 17.42 | 17.42 | 17.42 | -0.02 (-0.11%) | 13,900 |
| 15 Jul 2019 | MYR | 17.5 | 17.5 | 17.44 | 17.44 | 17.44 | -0.06 (-0.34%) | 16,300 |
| 12 Jul 2019 | MYR | 17.56 | 17.56 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 16,300 |
| 11 Jul 2019 | MYR | 17.52 | 17.54 | 17.5 | 17.5 | 17.5 | -0.02 (-0.11%) | 16,400 |
| 10 Jul 2019 | MYR | 17.62 | 17.62 | 17.5 | 17.52 | 17.52 | -0.08 (-0.45%) | 13,100 |
| 9 Jul 2019 | MYR | 17.72 | 17.72 | 17.6 | 17.6 | 17.6 | -0.12 (-0.68%) | 26,500 |
| 8 Jul 2019 | MYR | 17.84 | 17.84 | 17.6 | 17.72 | 17.72 | -0.08 (-0.45%) | 1,900 |
| 5 Jul 2019 | MYR | 17.88 | 17.88 | 17.72 | 17.8 | 17.8 | -0.04 (-0.22%) | 5,700 |
| 4 Jul 2019 | MYR | 17.8 | 17.84 | 17.68 | 17.84 | 17.84 | +0.14 (+0.79%) | 1,500 |
| 3 Jul 2019 | MYR | 17.6 | 17.72 | 17.6 | 17.7 | 17.7 | +0.08 (+0.45%) | 2,600 |
| 2 Jul 2019 | MYR | 17.64 | 17.64 | 17.46 | 17.62 | 17.62 | 0.0 (0.0%) | 900 |
| 1 Jul 2019 | MYR | 17.6 | 17.7 | 17.44 | 17.62 | 17.62 | -0.02 (-0.11%) | 19,700 |
| 28 Jun 2019 | MYR | 17.7 | 17.7 | 17.5 | 17.64 | 17.64 | +0.14 (+0.80%) | 1,700 |
| 27 Jun 2019 | MYR | 17.5 | 17.5 | 17.46 | 17.5 | 17.5 | 0.0 (0.0%) | 29,600 |
| 26 Jun 2019 | MYR | 17.4 | 17.64 | 17.3 | 17.5 | 17.5 | +0.1 (+0.57%) | 2,800 |
| 25 Jun 2019 | MYR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 15,300 |
| 24 Jun 2019 | MYR | 17.34 | 17.4 | 17.32 | 17.4 | 17.4 | -0.04 (-0.23%) | 2,600 |
| 21 Jun 2019 | MYR | 17.5 | 17.5 | 17.4 | 17.44 | 17.44 | -0.02 (-0.11%) | 1,700 |
| 20 Jun 2019 | MYR | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.04 (-0.23%) | 500 |
| 19 Jun 2019 | MYR | 17.24 | 17.5 | 17.24 | 17.5 | 17.5 | 0.0 (0.0%) | 2,600 |
| 18 Jun 2019 | MYR | 17.36 | 17.5 | 17.22 | 17.5 | 17.5 | +0.14 (+0.81%) | 24,800 |
| 17 Jun 2019 | MYR | 17.56 | 17.56 | 17.36 | 17.36 | 17.36 | -0.2 (-1.14%) | 6,800 |
| 14 Jun 2019 | MYR | 17.68 | 17.68 | 17.4 | 17.56 | 17.56 | -0.12 (-0.68%) | 5,800 |
| 13 Jun 2019 | MYR | 17.7 | 17.7 | 17.5 | 17.68 | 17.68 | 0.0 (0.0%) | 8,000 |
| 12 Jun 2019 | MYR | 17.4 | 17.68 | 17.3 | 17.68 | 17.68 | +0.28 (+1.61%) | 6,800 |
| 11 Jun 2019 | MYR | 17.5 | 17.5 | 17.38 | 17.4 | 17.4 | -0.04 (-0.23%) | 19,900 |
