| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2018 | MYR | 21.98 | 22 | 21.8 | 22 | 22 | +0.18 (+0.82%) | 15,600 |
| 26 Jul 2018 | MYR | 21.7 | 21.82 | 21.7 | 21.82 | 21.82 | +0.2 (+0.93%) | 2,900 |
| 25 Jul 2018 | MYR | 21.6 | 21.62 | 21.5 | 21.62 | 21.62 | 0.0 (0.0%) | 14,600 |
| 24 Jul 2018 | MYR | 21.68 | 21.7 | 21.6 | 21.62 | 21.62 | -0.04 (-0.18%) | 6,500 |
| 23 Jul 2018 | MYR | 21.7 | 21.98 | 21.52 | 21.66 | 21.66 | -0.14 (-0.64%) | 2,100 |
| 20 Jul 2018 | MYR | 21.72 | 21.8 | 21.62 | 21.8 | 21.8 | +0.08 (+0.37%) | 9,600 |
| 19 Jul 2018 | MYR | 21.7 | 21.78 | 21.66 | 21.72 | 21.72 | -0.02 (-0.09%) | 32,700 |
| 18 Jul 2018 | MYR | 21.8 | 21.8 | 21.6 | 21.74 | 21.74 | -0.04 (-0.18%) | 7,000 |
| 17 Jul 2018 | MYR | 21.9 | 21.9 | 21.78 | 21.78 | 21.78 | -0.16 (-0.73%) | 1,800 |
| 16 Jul 2018 | MYR | 21.7 | 21.96 | 21.7 | 21.94 | 21.94 | +0.24 (+1.11%) | 2,900 |
| 13 Jul 2018 | MYR | 21.7 | 21.7 | 21.68 | 21.7 | 21.7 | -0.3 (-1.36%) | 2,700 |
| 12 Jul 2018 | MYR | 21.52 | 22 | 21.52 | 22 | 22 | 0.0 (0.0%) | 11,200 |
| 11 Jul 2018 | MYR | 21.84 | 22 | 21.8 | 22 | 22 | +0.02 (+0.09%) | 4,700 |
| 10 Jul 2018 | MYR | 21.72 | 21.98 | 21.7 | 21.98 | 21.98 | +0.28 (+1.29%) | 3,900 |
| 9 Jul 2018 | MYR | 21.8 | 21.9 | 21.5 | 21.7 | 21.7 | -0.3 (-1.36%) | 6,800 |
| 6 Jul 2018 | MYR | 21.84 | 22 | 21.84 | 22 | 22 | +0.06 (+0.27%) | 5,600 |
| 5 Jul 2018 | MYR | 22 | 22 | 21.92 | 21.94 | 21.94 | -0.06 (-0.27%) | 1,100 |
| 4 Jul 2018 | MYR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 1,000 |
| 3 Jul 2018 | MYR | 22.18 | 22.18 | 21.9 | 22 | 22 | 0.0 (0.0%) | 1,900 |
| 2 Jul 2018 | MYR | 21.7 | 22.16 | 21.64 | 22 | 22 | -0.1 (-0.45%) | 5,000 |
| 29 Jun 2018 | MYR | 22.3 | 22.3 | 22 | 22.1 | 22.1 | -0.1 (-0.45%) | 4,100 |
| 28 Jun 2018 | MYR | 21.8 | 22.3 | 21.58 | 22.2 | 22.2 | +0.2 (+0.91%) | 19,600 |
| 27 Jun 2018 | MYR | 21.98 | 22 | 21.98 | 22 | 22 | +0.1 (+0.46%) | 6,000 |
| 26 Jun 2018 | MYR | 22.02 | 22.02 | 21.9 | 21.9 | 21.9 | -0.5 (-2.23%) | 6,100 |
| 25 Jun 2018 | MYR | 22 | 22.4 | 21.9 | 22.4 | 22.4 | +0.22 (+0.99%) | 4,300 |
| 22 Jun 2018 | MYR | 22.02 | 22.18 | 22.02 | 22.18 | 22.18 | +0.08 (+0.36%) | 47,500 |
| 21 Jun 2018 | MYR | 22.06 | 22.1 | 22.06 | 22.1 | 22.1 | -0.18 (-0.81%) | 26,400 |
| 20 Jun 2018 | MYR | 22.1 | 22.28 | 22.04 | 22.28 | 22.28 | -0.02 (-0.09%) | 1,300 |
| 19 Jun 2018 | MYR | 22.12 | 22.3 | 22.1 | 22.3 | 22.3 | -0.16 (-0.71%) | 12,900 |
| 18 Jun 2018 | MYR | 22.06 | 22.46 | 22 | 22.46 | 22.46 | +0.38 (+1.72%) | 6,100 |
