| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | MYR | 18.1 | 18.3 | 17.96 | 17.96 | 17.96 | -0.14 (-0.77%) | 15,500 |
| 10 Dec 2018 | MYR | 18.64 | 18.64 | 18.1 | 18.1 | 18.1 | -0.54 (-2.90%) | 11,000 |
| 7 Dec 2018 | MYR | 18.5 | 18.98 | 18.3 | 18.64 | 18.64 | -0.16 (-0.85%) | 11,200 |
| 6 Dec 2018 | MYR | 18.8 | 18.8 | 18.72 | 18.8 | 18.8 | -0.2 (-1.05%) | 5,900 |
| 5 Dec 2018 | MYR | 19 | 19.06 | 18.8 | 19 | 19 | -0.12 (-0.63%) | 26,300 |
| 4 Dec 2018 | MYR | 19.4 | 19.4 | 19.08 | 19.12 | 19.12 | -0.4 (-2.05%) | 6,000 |
| 3 Dec 2018 | MYR | 19.52 | 19.52 | 19.5 | 19.52 | 19.52 | 0.0 (0.0%) | 4,600 |
| 30 Nov 2018 | MYR | 19.56 | 19.56 | 19.52 | 19.52 | 19.52 | -0.04 (-0.20%) | 4,300 |
| 29 Nov 2018 | MYR | 20.3 | 20.3 | 19.5 | 19.56 | 19.56 | -0.84 (-4.12%) | 27,100 |
| 28 Nov 2018 | MYR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2018 | MYR | 20.4 | 20.4 | 18.96 | 20.4 | 20.4 | 0.0 (0.0%) | 4,800 |
| 26 Nov 2018 | MYR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 1,600 |
| 23 Nov 2018 | MYR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 22 Nov 2018 | MYR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | MYR | 20.38 | 20.4 | 20.36 | 20.4 | 20.4 | 0.0 (0.0%) | 39,300 |
| 19 Nov 2018 | MYR | 20.1 | 20.4 | 20 | 20.4 | 20.4 | -0.1 (-0.49%) | 2,300 |
| 16 Nov 2018 | MYR | 20.5 | 20.6 | 20.4 | 20.5 | 20.5 | 0.0 (0.0%) | 40,600 |
| 15 Nov 2018 | MYR | 19.78 | 20.5 | 19.78 | 20.5 | 20.5 | +0.74 (+3.74%) | 16,400 |
| 14 Nov 2018 | MYR | 19.7 | 19.78 | 19.7 | 19.76 | 19.76 | +0.06 (+0.30%) | 4,700 |
| 13 Nov 2018 | MYR | 19.6 | 20 | 19.58 | 19.7 | 19.7 | 0.0 (0.0%) | 8,900 |
| 12 Nov 2018 | MYR | 19.62 | 20.16 | 19.62 | 19.7 | 19.7 | +0.2 (+1.03%) | 6,200 |
| 9 Nov 2018 | MYR | 20 | 21 | 19.5 | 19.5 | 19.5 | -0.5 (-2.50%) | 122,600 |
| 8 Nov 2018 | MYR | 19.9 | 21 | 19.9 | 20 | 20 | +0.5 (+2.56%) | 78,100 |
| 7 Nov 2018 | MYR | 18.6 | 19.8 | 18.6 | 19.5 | 19.5 | +1 (+5.41%) | 41,600 |
| 5 Nov 2018 | MYR | 19.24 | 19.24 | 18.16 | 18.5 | 18.5 | -0.74 (-3.85%) | 9,900 |
| 2 Nov 2018 | MYR | 18.1 | 19.26 | 18.1 | 19.24 | 19.24 | +1.14 (+6.30%) | 23,400 |
| 1 Nov 2018 | MYR | 18.38 | 18.38 | 17.94 | 18.1 | 18.1 | -0.3 (-1.63%) | 12,200 |
| 31 Oct 2018 | MYR | 18 | 18.4 | 17.92 | 18.4 | 18.4 | +0.6 (+3.37%) | 64,900 |
| 30 Oct 2018 | MYR | 18.4 | 18.4 | 17.74 | 17.8 | 17.8 | -0.6 (-3.26%) | 48,300 |
| 29 Oct 2018 | MYR | 18.6 | 18.6 | 18.2 | 18.4 | 18.4 | -0.1 (-0.54%) | 12,300 |
