| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | MYR | 34.48 | 34.56 | 34.22 | 34.56 | 34.56 | +0.06 (+0.17%) | 79,000 |
| 27 Jun 2019 | MYR | 34.48 | 34.64 | 34.44 | 34.5 | 34.5 | +0.02 (+0.06%) | 128,700 |
| 26 Jun 2019 | MYR | 33.88 | 34.6 | 33.88 | 34.48 | 34.48 | -0.02 (-0.06%) | 171,200 |
| 25 Jun 2019 | MYR | 34.48 | 34.5 | 34.44 | 34.5 | 34.5 | +0.06 (+0.17%) | 65,000 |
| 24 Jun 2019 | MYR | 34.52 | 34.54 | 34.2 | 34.44 | 34.44 | -0.1 (-0.29%) | 35,200 |
| 21 Jun 2019 | MYR | 34.66 | 34.66 | 34.3 | 34.54 | 34.54 | +0.18 (+0.52%) | 266,400 |
| 20 Jun 2019 | MYR | 34.18 | 34.36 | 34.06 | 34.36 | 34.36 | -0.12 (-0.35%) | 80,600 |
| 19 Jun 2019 | MYR | 34.5 | 34.5 | 34.3 | 34.48 | 34.48 | -0.02 (-0.06%) | 23,200 |
| 18 Jun 2019 | MYR | 34.12 | 34.5 | 33.86 | 34.5 | 34.5 | +0.38 (+1.11%) | 86,900 |
| 17 Jun 2019 | MYR | 34.7 | 34.7 | 34.12 | 34.12 | 34.12 | -0.58 (-1.67%) | 78,100 |
| 14 Jun 2019 | MYR | 34.98 | 34.98 | 34.38 | 34.7 | 34.7 | -0.1 (-0.29%) | 42,100 |
| 13 Jun 2019 | MYR | 34.78 | 34.82 | 34.22 | 34.8 | 34.8 | +0.02 (+0.06%) | 244,500 |
| 12 Jun 2019 | MYR | 35 | 35 | 34.26 | 34.78 | 34.78 | -0.02 (-0.06%) | 110,400 |
| 11 Jun 2019 | MYR | 34.82 | 34.82 | 34.52 | 34.8 | 34.8 | -0.02 (-0.06%) | 133,900 |
| 10 Jun 2019 | MYR | 34.3 | 35.12 | 34.3 | 34.82 | 34.82 | +0.54 (+1.58%) | 187,200 |
| 7 Jun 2019 | MYR | 34.46 | 34.96 | 34.28 | 34.28 | 34.28 | -0.92 (-2.61%) | 55,500 |
| 6 Jun 2019 | MYR | 35.2 | 35.2 | 35.2 | 35.2 | 35.2 | 0.0 (0.0%) | 0 |
| 5 Jun 2019 | MYR | 35.2 | 35.2 | 35.2 | 35.2 | 35.2 | 0.0 (0.0%) | 0 |
| 4 Jun 2019 | MYR | 34.2 | 35.4 | 33.88 | 35.2 | 35.2 | +1 (+2.92%) | 123,000 |
| 3 Jun 2019 | MYR | 34.2 | 34.2 | 33.84 | 34.2 | 34.2 | 0.0 (0.0%) | 75,800 |
| 31 May 2019 | MYR | 34.2 | 34.98 | 33.86 | 34.2 | 34.2 | 0.0 (0.0%) | 570,400 |
| 30 May 2019 | MYR | 34.2 | 34.22 | 34.14 | 34.2 | 34.2 | 0.0 (0.0%) | 706,700 |
| 29 May 2019 | MYR | 34.18 | 34.2 | 33.5 | 34.2 | 34.2 | +0.02 (+0.06%) | 158,900 |
| 28 May 2019 | MYR | 33.98 | 34.18 | 33.1 | 34.18 | 34.18 | +0.3 (+0.89%) | 1,898,400 |
| 27 May 2019 | MYR | 33.6 | 34.14 | 33.3 | 33.88 | 33.88 | +0.28 (+0.83%) | 128,200 |
| 24 May 2019 | MYR | 33.24 | 33.76 | 33.24 | 33.6 | 33.6 | +0.02 (+0.06%) | 520,100 |
| 23 May 2019 | MYR | 33.1 | 33.8 | 33.02 | 33.58 | 33.58 | +0.48 (+1.45%) | 249,000 |
| 21 May 2019 | MYR | 33.1 | 34.34 | 33.1 | 33.1 | 33.1 | -0.4 (-1.19%) | 258,000 |
| 17 May 2019 | MYR | 33.04 | 34.26 | 33.04 | 33.5 | 33.5 | +0.3 (+0.90%) | 199,800 |
| 16 May 2019 | MYR | 34.62 | 34.62 | 33.2 | 33.2 | 33.2 | -0.68 (-2.01%) | 238,200 |
