| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | MYR | 18.46 | 18.5 | 18.38 | 18.5 | 18.5 | 0.0 (0.0%) | 39,700 |
| 12 Mar 2019 | MYR | 18.52 | 18.6 | 18.46 | 18.5 | 18.5 | 0.0 (0.0%) | 31,800 |
| 11 Mar 2019 | MYR | 18.6 | 18.6 | 18.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 24,400 |
| 8 Mar 2019 | MYR | 18.68 | 18.68 | 18.6 | 18.6 | 18.6 | -0.08 (-0.43%) | 2,300 |
| 7 Mar 2019 | MYR | 18.58 | 18.68 | 18.52 | 18.68 | 18.68 | +0.16 (+0.86%) | 1,400 |
| 6 Mar 2019 | MYR | 18.68 | 18.68 | 18.48 | 18.52 | 18.52 | -0.08 (-0.43%) | 14,100 |
| 5 Mar 2019 | MYR | 18.6 | 18.7 | 18.6 | 18.6 | 18.6 | -0.02 (-0.11%) | 2,800 |
| 4 Mar 2019 | MYR | 18.6 | 18.68 | 18.5 | 18.62 | 18.62 | +0.02 (+0.11%) | 6,600 |
| 1 Mar 2019 | MYR | 18.64 | 18.64 | 18.56 | 18.6 | 18.6 | -0.04 (-0.21%) | 5,400 |
| 28 Feb 2019 | MYR | 18.66 | 18.66 | 18.56 | 18.64 | 18.64 | -0.02 (-0.11%) | 15,100 |
| 27 Feb 2019 | MYR | 18.8 | 18.84 | 18.64 | 18.66 | 18.66 | +0.04 (+0.21%) | 39,500 |
| 26 Feb 2019 | MYR | 18.82 | 18.82 | 18.62 | 18.62 | 18.62 | -0.2 (-1.06%) | 12,200 |
| 25 Feb 2019 | MYR | 18.82 | 18.82 | 18.8 | 18.82 | 18.82 | +0.02 (+0.11%) | 25,900 |
| 22 Feb 2019 | MYR | 18.84 | 18.9 | 18.76 | 18.8 | 18.8 | -0.14 (-0.74%) | 25,300 |
| 21 Feb 2019 | MYR | 18.76 | 19 | 18.76 | 18.94 | 18.94 | +0.18 (+0.96%) | 33,800 |
| 20 Feb 2019 | MYR | 18.78 | 18.82 | 18.72 | 18.76 | 18.76 | -0.06 (-0.32%) | 21,300 |
| 19 Feb 2019 | MYR | 18.88 | 19 | 18.64 | 18.82 | 18.82 | +0.2 (+1.07%) | 9,200 |
| 18 Feb 2019 | MYR | 18.74 | 18.74 | 18.6 | 18.62 | 18.62 | -0.08 (-0.43%) | 12,400 |
| 15 Feb 2019 | MYR | 18.74 | 18.74 | 18.6 | 18.7 | 18.7 | -0.04 (-0.21%) | 6,600 |
| 14 Feb 2019 | MYR | 18.7 | 18.74 | 18.7 | 18.74 | 18.74 | -0.04 (-0.21%) | 4,300 |
| 13 Feb 2019 | MYR | 18.86 | 18.86 | 18.78 | 18.78 | 18.78 | -0.08 (-0.42%) | 2,400 |
| 12 Feb 2019 | MYR | 18.98 | 18.98 | 18.78 | 18.86 | 18.86 | -0.12 (-0.63%) | 5,100 |
| 11 Feb 2019 | MYR | 18.7 | 19 | 18.6 | 18.98 | 18.98 | +0.24 (+1.28%) | 25,700 |
| 8 Feb 2019 | MYR | 18.6 | 18.9 | 18.6 | 18.74 | 18.74 | +0.12 (+0.64%) | 4,400 |
| 7 Feb 2019 | MYR | 18.68 | 18.7 | 18.62 | 18.62 | 18.62 | -0.08 (-0.43%) | 6,100 |
| 4 Feb 2019 | MYR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 31 Jan 2019 | MYR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 27,300 |
| 30 Jan 2019 | MYR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 13,600 |
| 29 Jan 2019 | MYR | 19 | 19 | 18.7 | 18.7 | 18.7 | -0.4 (-2.09%) | 19,100 |
| 28 Jan 2019 | MYR | 18.9 | 19.1 | 18.9 | 19.1 | 19.1 | +0.18 (+0.95%) | 4,200 |
