| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2019 | MYR | 34.44 | 35.3 | 34.44 | 34.86 | 34.86 | +0.02 (+0.06%) | 363,700 |
| 1 Apr 2019 | MYR | 35 | 35 | 34.8 | 34.84 | 34.84 | 0.0 (0.0%) | 172,000 |
| 29 Mar 2019 | MYR | 35.06 | 35.06 | 34.6 | 34.84 | 34.84 | +0.04 (+0.11%) | 1,030,400 |
| 28 Mar 2019 | MYR | 35.24 | 35.24 | 34.5 | 34.8 | 34.8 | +0.1 (+0.29%) | 291,900 |
| 27 Mar 2019 | MYR | 35.34 | 35.34 | 34.56 | 34.7 | 34.7 | +0.12 (+0.35%) | 127,800 |
| 26 Mar 2019 | MYR | 34.7 | 34.7 | 34.5 | 34.58 | 34.58 | +0.18 (+0.52%) | 652,000 |
| 25 Mar 2019 | MYR | 34.38 | 35 | 34.3 | 34.4 | 34.4 | -0.4 (-1.15%) | 568,100 |
| 22 Mar 2019 | MYR | 34.9 | 34.9 | 34.5 | 34.8 | 34.8 | -0.1 (-0.29%) | 147,400 |
| 21 Mar 2019 | MYR | 34.94 | 34.94 | 34.88 | 34.9 | 34.9 | -0.04 (-0.11%) | 284,300 |
| 20 Mar 2019 | MYR | 34.82 | 34.98 | 34.8 | 34.94 | 34.94 | +0.14 (+0.40%) | 325,700 |
| 19 Mar 2019 | MYR | 34.82 | 35.1 | 34.8 | 34.8 | 34.8 | 0.0 (0.0%) | 664,500 |
| 18 Mar 2019 | MYR | 34.8 | 35 | 34.74 | 34.8 | 34.8 | -0.04 (-0.11%) | 246,900 |
| 15 Mar 2019 | MYR | 34.84 | 35.2 | 34.14 | 34.84 | 34.84 | -0.16 (-0.46%) | 951,000 |
| 14 Mar 2019 | MYR | 34.36 | 35.26 | 34.36 | 35 | 35 | -0.26 (-0.74%) | 586,000 |
| 13 Mar 2019 | MYR | 35 | 35.86 | 34.82 | 35.26 | 35.26 | +0.28 (+0.80%) | 602,600 |
| 12 Mar 2019 | MYR | 35 | 35.14 | 34.96 | 34.98 | 34.98 | 0.0 (0.0%) | 257,600 |
| 11 Mar 2019 | MYR | 35.36 | 35.5 | 34.92 | 34.98 | 34.98 | +0.02 (+0.06%) | 559,100 |
| 8 Mar 2019 | MYR | 35 | 35.3 | 34.94 | 34.96 | 34.96 | -0.04 (-0.11%) | 203,500 |
| 7 Mar 2019 | MYR | 34.88 | 35.5 | 34.76 | 35 | 35 | -0.08 (-0.23%) | 65,400 |
| 6 Mar 2019 | MYR | 35.1 | 35.9 | 35 | 35.08 | 35.08 | -0.02 (-0.06%) | 593,800 |
| 5 Mar 2019 | MYR | 34.8 | 35.3 | 34.8 | 35.1 | 35.1 | -0.04 (-0.11%) | 569,400 |
| 4 Mar 2019 | MYR | 34.7 | 35.54 | 34.7 | 35.14 | 35.14 | -0.26 (-0.73%) | 243,000 |
| 1 Mar 2019 | MYR | 35.06 | 36 | 35.06 | 35.4 | 35.4 | +0.1 (+0.28%) | 138,300 |
| 28 Feb 2019 | MYR | 36 | 36 | 35.28 | 35.3 | 35.3 | -0.28 (-0.79%) | 1,000,700 |
| 27 Feb 2019 | MYR | 36.02 | 36.1 | 35.4 | 35.58 | 35.58 | -0.3 (-0.84%) | 210,900 |
| 26 Feb 2019 | MYR | 36.02 | 36.02 | 35 | 35.88 | 35.88 | -0.14 (-0.39%) | 246,900 |
| 25 Feb 2019 | MYR | 36.02 | 36.04 | 35.82 | 36.02 | 36.02 | 0.0 (0.0%) | 106,200 |
| 22 Feb 2019 | MYR | 35.5 | 36.18 | 35.48 | 36.02 | 36.02 | +0.54 (+1.52%) | 28,000 |
| 21 Feb 2019 | MYR | 35.8 | 35.9 | 35.48 | 35.48 | 35.48 | -0.42 (-1.17%) | 526,200 |
| 20 Feb 2019 | MYR | 35.28 | 36.02 | 35.26 | 35.9 | 35.9 | +0.9 (+2.57%) | 212,300 |
