| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | MYR | 34.74 | 34.82 | 34.32 | 34.66 | 34.66 | -0.18 (-0.52%) | 34,500 |
| 20 Dec 2019 | MYR | 34.42 | 34.84 | 34.16 | 34.84 | 34.84 | +0.32 (+0.93%) | 219,800 |
| 19 Dec 2019 | MYR | 34.04 | 34.74 | 34.02 | 34.52 | 34.52 | -0.28 (-0.80%) | 47,000 |
| 18 Dec 2019 | MYR | 34 | 34.8 | 33.38 | 34.8 | 34.8 | +1.46 (+4.38%) | 132,100 |
| 17 Dec 2019 | MYR | 33.8 | 33.8 | 33.28 | 33.34 | 33.34 | 0.0 (0.0%) | 373,000 |
| 16 Dec 2019 | MYR | 34.2 | 34.2 | 33.2 | 33.34 | 33.34 | -0.76 (-2.23%) | 87,700 |
| 13 Dec 2019 | MYR | 33.88 | 34.38 | 33.88 | 34.1 | 34.1 | +0.1 (+0.29%) | 115,300 |
| 12 Dec 2019 | MYR | 34.08 | 34.12 | 34 | 34 | 34 | -0.08 (-0.23%) | 120,200 |
| 11 Dec 2019 | MYR | 34 | 34.24 | 34 | 34.08 | 34.08 | +0.08 (+0.24%) | 115,700 |
| 10 Dec 2019 | MYR | 34.4 | 34.4 | 34 | 34 | 34 | -0.12 (-0.35%) | 283,700 |
| 9 Dec 2019 | MYR | 34.32 | 34.34 | 34 | 34.12 | 34.12 | +0.12 (+0.35%) | 62,900 |
| 6 Dec 2019 | MYR | 34.22 | 34.36 | 33.84 | 34 | 34 | -0.5 (-1.45%) | 44,900 |
| 5 Dec 2019 | MYR | 34.4 | 34.5 | 34.4 | 34.5 | 34.5 | 0.0 (0.0%) | 26,200 |
| 4 Dec 2019 | MYR | 34.2 | 34.78 | 33.92 | 34.5 | 34.5 | +0.2 (+0.58%) | 332,700 |
| 3 Dec 2019 | MYR | 34.5 | 34.64 | 34.3 | 34.3 | 34.3 | -0.48 (-1.38%) | 101,900 |
| 2 Dec 2019 | MYR | 34.84 | 34.84 | 34.76 | 34.78 | 34.78 | +0.04 (+0.12%) | 110,300 |
| 29 Nov 2019 | MYR | 34.96 | 34.96 | 34.64 | 34.74 | 34.74 | +0.1 (+0.29%) | 52,800 |
| 28 Nov 2019 | MYR | 34.64 | 34.78 | 34.6 | 34.64 | 34.64 | -0.02 (-0.06%) | 178,800 |
| 27 Nov 2019 | MYR | 34.96 | 35 | 34.46 | 34.66 | 34.66 | -0.12 (-0.35%) | 88,500 |
| 26 Nov 2019 | MYR | 34.82 | 34.82 | 34.5 | 34.78 | 34.78 | +0.2 (+0.58%) | 1,483,600 |
| 25 Nov 2019 | MYR | 34.5 | 34.74 | 34.42 | 34.58 | 34.58 | -0.08 (-0.23%) | 178,100 |
| 22 Nov 2019 | MYR | 34.8 | 34.8 | 34.66 | 34.66 | 34.66 | 0.0 (0.0%) | 59,000 |
| 21 Nov 2019 | MYR | 34.6 | 34.74 | 34.58 | 34.66 | 34.66 | -0.16 (-0.46%) | 283,500 |
| 20 Nov 2019 | MYR | 34.84 | 34.88 | 34.5 | 34.82 | 34.82 | -0.02 (-0.06%) | 739,300 |
| 19 Nov 2019 | MYR | 34.84 | 34.84 | 34.58 | 34.84 | 34.84 | 0.0 (0.0%) | 261,900 |
| 18 Nov 2019 | MYR | 34.62 | 34.9 | 34.62 | 34.84 | 34.84 | -0.02 (-0.06%) | 201,700 |
| 15 Nov 2019 | MYR | 34.6 | 34.86 | 34.42 | 34.86 | 34.86 | +0.26 (+0.75%) | 62,800 |
| 14 Nov 2019 | MYR | 34.78 | 34.78 | 34.56 | 34.6 | 34.6 | -0.18 (-0.52%) | 695,700 |
| 13 Nov 2019 | MYR | 34.98 | 34.98 | 34.58 | 34.78 | 34.78 | +0.18 (+0.52%) | 762,100 |
| 12 Nov 2019 | MYR | 35.2 | 35.2 | 34.5 | 34.6 | 34.6 | -0.4 (-1.14%) | 384,900 |
