| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2018 | MYR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.3 (-1.60%) | 17,500 |
| 25 Oct 2018 | MYR | 19.1 | 19.1 | 18.6 | 18.8 | 18.8 | -0.5 (-2.59%) | 40,800 |
| 24 Oct 2018 | MYR | 19.9 | 19.9 | 19.3 | 19.3 | 19.3 | -0.68 (-3.40%) | 12,300 |
| 23 Oct 2018 | MYR | 20 | 20 | 19.3 | 19.98 | 19.98 | -0.02 (-0.10%) | 15,000 |
| 22 Oct 2018 | MYR | 19.98 | 20.02 | 19.98 | 20 | 20 | +0.02 (+0.10%) | 4,100 |
| 19 Oct 2018 | MYR | 20.12 | 20.12 | 19.94 | 19.98 | 19.98 | -0.12 (-0.60%) | 112,800 |
| 18 Oct 2018 | MYR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | -0.3 (-1.47%) | 500 |
| 17 Oct 2018 | MYR | 21 | 21 | 20 | 20.4 | 20.4 | +0.02 (+0.10%) | 35,100 |
| 16 Oct 2018 | MYR | 20.44 | 20.44 | 20.38 | 20.38 | 20.38 | -0.48 (-2.30%) | 4,100 |
| 15 Oct 2018 | MYR | 21.1 | 21.1 | 20.4 | 20.86 | 20.86 | -0.14 (-0.67%) | 9,300 |
| 12 Oct 2018 | MYR | 21.3 | 21.3 | 21 | 21 | 21 | -0.14 (-0.66%) | 15,300 |
| 11 Oct 2018 | MYR | 21.1 | 21.4 | 21.08 | 21.14 | 21.14 | -0.54 (-2.49%) | 69,600 |
| 10 Oct 2018 | MYR | 21.6 | 21.68 | 21.48 | 21.68 | 21.68 | +0.08 (+0.37%) | 6,000 |
| 9 Oct 2018 | MYR | 21.54 | 21.6 | 21.54 | 21.6 | 21.6 | +0.06 (+0.28%) | 700 |
| 8 Oct 2018 | MYR | 21.62 | 21.7 | 21.54 | 21.54 | 21.54 | -0.42 (-1.91%) | 33,100 |
| 5 Oct 2018 | MYR | 21.8 | 22 | 21.8 | 21.96 | 21.96 | +0.18 (+0.83%) | 38,000 |
| 4 Oct 2018 | MYR | 21.72 | 21.78 | 21.7 | 21.78 | 21.78 | +0.24 (+1.11%) | 7,800 |
| 3 Oct 2018 | MYR | 21.7 | 21.82 | 21.52 | 21.54 | 21.54 | +0.06 (+0.28%) | 53,500 |
| 2 Oct 2018 | MYR | 21.4 | 21.5 | 21.4 | 21.48 | 21.48 | -0.12 (-0.56%) | 3,700 |
| 1 Oct 2018 | MYR | 21.8 | 21.8 | 21.58 | 21.6 | 21.6 | -0.18 (-0.83%) | 3,400 |
| 28 Sep 2018 | MYR | 21.54 | 21.78 | 21.54 | 21.78 | 21.78 | +0.26 (+1.21%) | 7,100 |
| 27 Sep 2018 | MYR | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.18 (-0.83%) | 100 |
| 26 Sep 2018 | MYR | 21.48 | 21.8 | 21.48 | 21.7 | 21.7 | +0.22 (+1.02%) | 3,300 |
| 25 Sep 2018 | MYR | 21.44 | 21.5 | 21.44 | 21.48 | 21.48 | +0.04 (+0.19%) | 7,900 |
| 24 Sep 2018 | MYR | 21.98 | 21.98 | 21.42 | 21.44 | 21.44 | -0.08 (-0.37%) | 6,700 |
| 21 Sep 2018 | MYR | 21.5 | 21.52 | 21.5 | 21.52 | 21.52 | -0.28 (-1.28%) | 3,000 |
| 20 Sep 2018 | MYR | 21.8 | 21.88 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 7,100 |
| 19 Sep 2018 | MYR | 21.5 | 21.8 | 21.5 | 21.8 | 21.8 | -0.06 (-0.27%) | 10,000 |
| 18 Sep 2018 | MYR | 21.42 | 21.96 | 21.42 | 21.86 | 21.86 | -0.1 (-0.46%) | 2,800 |
| 14 Sep 2018 | MYR | 21.6 | 21.96 | 21.6 | 21.96 | 21.96 | 0.0 (0.0%) | 4,900 |
