| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | MYR | 18.9 | 18.92 | 18.9 | 18.92 | 18.92 | +0.28 (+1.50%) | 12,800 |
| 24 Jan 2019 | MYR | 18.8 | 18.8 | 18.64 | 18.64 | 18.64 | +0.02 (+0.11%) | 8,300 |
| 23 Jan 2019 | MYR | 18.6 | 18.62 | 18.6 | 18.62 | 18.62 | -0.28 (-1.48%) | 1,000 |
| 22 Jan 2019 | MYR | 18.62 | 18.9 | 18.5 | 18.9 | 18.9 | +0.2 (+1.07%) | 18,200 |
| 18 Jan 2019 | MYR | 18.7 | 18.7 | 18.68 | 18.7 | 18.7 | 0.0 (0.0%) | 9,600 |
| 17 Jan 2019 | MYR | 18.5 | 18.7 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 6,500 |
| 16 Jan 2019 | MYR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 1,000 |
| 15 Jan 2019 | MYR | 18.5 | 18.66 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 3,400 |
| 14 Jan 2019 | MYR | 18.56 | 18.7 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 8,600 |
| 11 Jan 2019 | MYR | 18.32 | 18.5 | 18.3 | 18.5 | 18.5 | +0.18 (+0.98%) | 12,800 |
| 10 Jan 2019 | MYR | 18.42 | 18.42 | 18.32 | 18.32 | 18.32 | 0.0 (0.0%) | 5,000 |
| 9 Jan 2019 | MYR | 18.36 | 18.7 | 18.32 | 18.32 | 18.32 | -0.08 (-0.43%) | 7,400 |
| 8 Jan 2019 | MYR | 18.52 | 18.52 | 18.4 | 18.4 | 18.4 | -0.2 (-1.08%) | 3,100 |
| 7 Jan 2019 | MYR | 18.6 | 18.8 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 2,200 |
| 4 Jan 2019 | MYR | 18.8 | 18.8 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 6,200 |
| 3 Jan 2019 | MYR | 19 | 19 | 18.8 | 18.8 | 18.8 | -0.6 (-3.09%) | 4,400 |
| 2 Jan 2019 | MYR | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | MYR | 19.3 | 19.4 | 19.2 | 19.4 | 19.4 | -0.2 (-1.02%) | 18,100 |
| 28 Dec 2018 | MYR | 19 | 19.6 | 19 | 19.6 | 19.6 | 0.0 (0.0%) | 26,100 |
| 27 Dec 2018 | MYR | 19 | 19.6 | 18.5 | 19.6 | 19.6 | +0.6 (+3.16%) | 91,500 |
| 26 Dec 2018 | MYR | 18.5 | 19 | 18.3 | 19 | 19 | 0.0 (0.0%) | 33,900 |
| 24 Dec 2018 | MYR | 18 | 19 | 17.92 | 19 | 19 | +1.08 (+6.03%) | 23,900 |
| 21 Dec 2018 | MYR | 18 | 18.02 | 17.92 | 17.92 | 17.92 | -0.08 (-0.44%) | 5,400 |
| 20 Dec 2018 | MYR | 17.84 | 18 | 17.84 | 18 | 18 | +0.16 (+0.90%) | 7,400 |
| 19 Dec 2018 | MYR | 17.96 | 18 | 17.84 | 17.84 | 17.84 | -0.1 (-0.56%) | 18,400 |
| 18 Dec 2018 | MYR | 17.9 | 18 | 17.76 | 17.94 | 17.94 | +0.04 (+0.22%) | 70,800 |
| 17 Dec 2018 | MYR | 17.98 | 18.1 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 16,700 |
| 14 Dec 2018 | MYR | 18 | 18.1 | 18 | 18 | 18 | +0.02 (+0.11%) | 10,000 |
| 13 Dec 2018 | MYR | 18.28 | 18.28 | 17.9 | 17.98 | 17.98 | -0.28 (-1.53%) | 9,300 |
| 12 Dec 2018 | MYR | 17.96 | 18.28 | 17.96 | 18.26 | 18.26 | +0.3 (+1.67%) | 9,600 |
