| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | MYR | 34.76 | 35 | 34.76 | 35 | 35 | 0.0 (0.0%) | 178,300 |
| 26 Sep 2019 | MYR | 35.1 | 35.1 | 34.8 | 35 | 35 | -0.08 (-0.23%) | 176,200 |
| 25 Sep 2019 | MYR | 35.28 | 35.3 | 34.82 | 35.08 | 35.08 | +0.02 (+0.06%) | 687,600 |
| 24 Sep 2019 | MYR | 35.02 | 35.16 | 34.62 | 35.06 | 35.06 | -0.32 (-0.90%) | 101,700 |
| 23 Sep 2019 | MYR | 35.22 | 35.38 | 35.08 | 35.38 | 35.38 | -0.04 (-0.11%) | 27,300 |
| 20 Sep 2019 | MYR | 35.6 | 35.6 | 35.22 | 35.42 | 35.42 | -0.18 (-0.51%) | 441,300 |
| 19 Sep 2019 | MYR | 35.86 | 35.86 | 35.1 | 35.6 | 35.6 | +0.2 (+0.56%) | 536,200 |
| 18 Sep 2019 | MYR | 35.94 | 36 | 35.18 | 35.4 | 35.4 | -0.4 (-1.12%) | 147,800 |
| 17 Sep 2019 | MYR | 35.5 | 35.94 | 35.26 | 35.8 | 35.8 | +0.3 (+0.85%) | 310,600 |
| 13 Sep 2019 | MYR | 35.02 | 35.5 | 35.02 | 35.5 | 35.5 | +0.2 (+0.57%) | 89,900 |
| 12 Sep 2019 | MYR | 35.3 | 35.3 | 34.96 | 35.3 | 35.3 | +0.1 (+0.28%) | 278,400 |
| 11 Sep 2019 | MYR | 35.04 | 35.3 | 35.04 | 35.2 | 35.2 | -0.1 (-0.28%) | 162,700 |
| 10 Sep 2019 | MYR | 35.4 | 35.4 | 35.1 | 35.3 | 35.3 | -0.08 (-0.23%) | 208,800 |
| 6 Sep 2019 | MYR | 35.4 | 35.5 | 34.7 | 35.38 | 35.38 | 0.0 (0.0%) | 364,400 |
| 5 Sep 2019 | MYR | 35.5 | 35.5 | 34.94 | 35.38 | 35.38 | -0.42 (-1.17%) | 79,700 |
| 4 Sep 2019 | MYR | 34.78 | 35.8 | 34.62 | 35.8 | 35.8 | +1 (+2.87%) | 472,500 |
| 3 Sep 2019 | MYR | 35.9 | 35.94 | 34.74 | 34.8 | 34.8 | -0.5 (-1.42%) | 949,700 |
| 30 Aug 2019 | MYR | 34.7 | 35.94 | 34.7 | 35.3 | 35.3 | +0.68 (+1.96%) | 381,900 |
| 29 Aug 2019 | MYR | 34.96 | 35.48 | 34.6 | 34.62 | 34.62 | -0.1 (-0.29%) | 146,700 |
| 28 Aug 2019 | MYR | 35.62 | 35.66 | 34.64 | 34.72 | 34.72 | -1.06 (-2.96%) | 344,300 |
| 27 Aug 2019 | MYR | 35.8 | 35.8 | 35.56 | 35.78 | 35.78 | +0.12 (+0.34%) | 700,600 |
| 26 Aug 2019 | MYR | 35.76 | 35.76 | 35.14 | 35.66 | 35.66 | +0.16 (+0.45%) | 144,600 |
| 23 Aug 2019 | MYR | 35.32 | 35.72 | 35.32 | 35.5 | 35.5 | +0.18 (+0.51%) | 513,600 |
| 22 Aug 2019 | MYR | 35.3 | 35.34 | 35.08 | 35.32 | 35.32 | +0.28 (+0.80%) | 246,700 |
| 21 Aug 2019 | MYR | 34.84 | 35.36 | 34.8 | 35.04 | 35.04 | +0.14 (+0.40%) | 152,800 |
| 20 Aug 2019 | MYR | 34.82 | 35.2 | 34.82 | 34.9 | 34.9 | +0.1 (+0.29%) | 252,300 |
| 19 Aug 2019 | MYR | 34.28 | 34.88 | 34.28 | 34.8 | 34.8 | +0.26 (+0.75%) | 133,300 |
| 16 Aug 2019 | MYR | 34.2 | 34.54 | 34.2 | 34.54 | 34.54 | +0.06 (+0.17%) | 210,900 |
| 15 Aug 2019 | MYR | 34.42 | 34.5 | 34.24 | 34.48 | 34.48 | -0.1 (-0.29%) | 636,700 |
| 14 Aug 2019 | MYR | 34.5 | 34.9 | 34.5 | 34.58 | 34.58 | -0.02 (-0.06%) | 588,500 |
