| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | MYR | 17.56 | 17.56 | 17.44 | 17.44 | 17.44 | -0.12 (-0.68%) | 3,600 |
| 7 Jun 2019 | MYR | 17.4 | 17.56 | 17.4 | 17.56 | 17.56 | +0.16 (+0.92%) | 2,900 |
| 6 Jun 2019 | MYR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 5 Jun 2019 | MYR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 4 Jun 2019 | MYR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 4,100 |
| 3 Jun 2019 | MYR | 17.44 | 17.44 | 17.4 | 17.4 | 17.4 | -0.04 (-0.23%) | 9,500 |
| 31 May 2019 | MYR | 17.6 | 17.6 | 17.4 | 17.44 | 17.44 | -0.14 (-0.80%) | 9,000 |
| 30 May 2019 | MYR | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.02 (-0.11%) | 3,300 |
| 29 May 2019 | MYR | 17.8 | 17.8 | 17.6 | 17.6 | 17.6 | -0.2 (-1.12%) | 1,300 |
| 28 May 2019 | MYR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 200 |
| 27 May 2019 | MYR | 17.42 | 17.8 | 17.42 | 17.8 | 17.8 | +0.4 (+2.30%) | 70,500 |
| 24 May 2019 | MYR | 17.4 | 17.54 | 17.4 | 17.4 | 17.4 | -0.12 (-0.68%) | 19,500 |
| 23 May 2019 | MYR | 17.4 | 17.52 | 17.4 | 17.52 | 17.52 | +0.12 (+0.69%) | 6,100 |
| 21 May 2019 | MYR | 17.42 | 17.42 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 25,700 |
| 17 May 2019 | MYR | 17.5 | 17.5 | 17.4 | 17.4 | 17.4 | -0.12 (-0.68%) | 13,300 |
| 16 May 2019 | MYR | 17.54 | 17.54 | 17.48 | 17.52 | 17.52 | -0.02 (-0.11%) | 7,600 |
| 15 May 2019 | MYR | 17.2 | 17.54 | 17.2 | 17.54 | 17.54 | +0.34 (+1.98%) | 10,200 |
| 14 May 2019 | MYR | 17.46 | 17.46 | 17.14 | 17.2 | 17.2 | -0.26 (-1.49%) | 32,500 |
| 13 May 2019 | MYR | 17.5 | 17.58 | 17.46 | 17.46 | 17.46 | -0.16 (-0.91%) | 2,800 |
| 10 May 2019 | MYR | 17.54 | 17.62 | 17.5 | 17.62 | 17.62 | 0.0 (0.0%) | 2,800 |
| 9 May 2019 | MYR | 17.6 | 17.62 | 17.6 | 17.62 | 17.62 | +0.02 (+0.11%) | 300 |
| 8 May 2019 | MYR | 17.6 | 17.6 | 17.52 | 17.6 | 17.6 | 0.0 (0.0%) | 1,600 |
| 7 May 2019 | MYR | 17.58 | 17.6 | 17.5 | 17.6 | 17.6 | +0.08 (+0.46%) | 93,400 |
| 6 May 2019 | MYR | 17.58 | 17.58 | 17.3 | 17.52 | 17.52 | -0.04 (-0.23%) | 6,500 |
| 3 May 2019 | MYR | 17.6 | 17.6 | 17.48 | 17.56 | 17.56 | +0.02 (+0.11%) | 3,700 |
| 2 May 2019 | MYR | 17.6 | 17.6 | 17.54 | 17.54 | 17.54 | -0.06 (-0.34%) | 3,900 |
| 30 Apr 2019 | MYR | 17.56 | 17.6 | 17.5 | 17.6 | 17.6 | +0.1 (+0.57%) | 18,100 |
| 29 Apr 2019 | MYR | 17.5 | 17.5 | 17.44 | 17.5 | 17.5 | +0.16 (+0.92%) | 20,200 |
| 26 Apr 2019 | MYR | 17.3 | 17.4 | 17.3 | 17.34 | 17.34 | +0.06 (+0.35%) | 7,100 |
| 25 Apr 2019 | MYR | 17.28 | 17.3 | 17.26 | 17.28 | 17.28 | -0.04 (-0.23%) | 8,800 |
