| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | MYR | 21.5 | 22.3 | 21.38 | 21.96 | 21.96 | +0.84 (+3.98%) | 68,800 |
| 12 Sep 2018 | MYR | 21.02 | 21.82 | 20.98 | 21.12 | 21.12 | -0.7 (-3.21%) | 45,200 |
| 7 Sep 2018 | MYR | 20.98 | 21.82 | 20.94 | 21.82 | 21.82 | +0.82 (+3.90%) | 37,000 |
| 6 Sep 2018 | MYR | 21.1 | 21.1 | 20.9 | 21 | 21 | -0.12 (-0.57%) | 16,800 |
| 5 Sep 2018 | MYR | 21.1 | 21.3 | 21.1 | 21.12 | 21.12 | +0.02 (+0.09%) | 4,500 |
| 4 Sep 2018 | MYR | 21 | 21.2 | 21 | 21.1 | 21.1 | -0.02 (-0.09%) | 7,100 |
| 3 Sep 2018 | MYR | 21.2 | 21.2 | 21 | 21.12 | 21.12 | -0.2 (-0.94%) | 4,700 |
| 30 Aug 2018 | MYR | 21.3 | 21.32 | 21.18 | 21.32 | 21.32 | 0.0 (0.0%) | 40,900 |
| 29 Aug 2018 | MYR | 21.4 | 21.44 | 21.3 | 21.32 | 21.32 | -0.62 (-2.83%) | 16,300 |
| 28 Aug 2018 | MYR | 21.84 | 22 | 21.84 | 21.94 | 21.94 | +0.1 (+0.46%) | 22,100 |
| 27 Aug 2018 | MYR | 21.88 | 22 | 21.82 | 21.84 | 21.84 | -0.06 (-0.27%) | 12,500 |
| 24 Aug 2018 | MYR | 21.9 | 21.96 | 21.86 | 21.9 | 21.9 | +0.02 (+0.09%) | 32,700 |
| 23 Aug 2018 | MYR | 21.8 | 21.98 | 21.8 | 21.88 | 21.88 | +0.18 (+0.83%) | 19,000 |
| 21 Aug 2018 | MYR | 21.8 | 22 | 21.64 | 21.7 | 21.7 | 0.0 (0.0%) | 28,900 |
| 20 Aug 2018 | MYR | 21.7 | 21.9 | 21.7 | 21.7 | 21.7 | +0.04 (+0.18%) | 23,800 |
| 17 Aug 2018 | MYR | 22 | 22 | 21.66 | 21.66 | 21.66 | -0.32 (-1.46%) | 7,100 |
| 16 Aug 2018 | MYR | 21.7 | 22 | 21.68 | 21.98 | 21.98 | +0.1 (+0.46%) | 43,800 |
| 15 Aug 2018 | MYR | 21.76 | 21.88 | 21.68 | 21.88 | 21.88 | +0.08 (+0.37%) | 6,900 |
| 14 Aug 2018 | MYR | 21.82 | 21.88 | 21.8 | 21.8 | 21.8 | -0.08 (-0.37%) | 4,500 |
| 13 Aug 2018 | MYR | 22 | 22 | 21.56 | 21.88 | 21.88 | -0.18 (-0.82%) | 72,400 |
| 10 Aug 2018 | MYR | 22.1 | 22.18 | 21.9 | 22.06 | 22.06 | -0.04 (-0.18%) | 4,400 |
| 9 Aug 2018 | MYR | 22.1 | 22.2 | 21.9 | 22.1 | 22.1 | +0.2 (+0.91%) | 6,800 |
| 8 Aug 2018 | MYR | 22 | 22 | 21.9 | 21.9 | 21.9 | -0.1 (-0.45%) | 15,500 |
| 7 Aug 2018 | MYR | 21.98 | 22 | 21.8 | 22 | 22 | +0.2 (+0.92%) | 4,000 |
| 6 Aug 2018 | MYR | 22.1 | 22.1 | 21.8 | 21.8 | 21.8 | -0.12 (-0.55%) | 3,500 |
| 3 Aug 2018 | MYR | 21.8 | 21.98 | 21.64 | 21.92 | 21.92 | +0.12 (+0.55%) | 6,400 |
| 2 Aug 2018 | MYR | 22 | 22 | 21.8 | 21.8 | 21.8 | +0.1 (+0.46%) | 4,800 |
| 1 Aug 2018 | MYR | 21.88 | 21.96 | 21.7 | 21.7 | 21.7 | -0.3 (-1.36%) | 11,700 |
| 31 Jul 2018 | MYR | 22 | 22 | 22 | 22 | 22 | +0.12 (+0.55%) | 41,600 |
| 30 Jul 2018 | MYR | 22.1 | 22.1 | 21.78 | 21.88 | 21.88 | -0.12 (-0.55%) | 3,900 |
