| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | MYR | 33.42 | 33.42 | 33.2 | 33.2 | 33.2 | -0.3 (-0.90%) | 800 |
| 31 Dec 2018 | MYR | 32.86 | 33.52 | 32.82 | 33.5 | 33.5 | +0.1 (+0.30%) | 141,800 |
| 28 Dec 2018 | MYR | 32.3 | 33.42 | 32.3 | 33.4 | 33.4 | +1.04 (+3.21%) | 243,500 |
| 27 Dec 2018 | MYR | 32.02 | 32.42 | 32.02 | 32.36 | 32.36 | +0.36 (+1.13%) | 252,400 |
| 26 Dec 2018 | MYR | 32 | 33 | 32 | 32 | 32 | +0.22 (+0.69%) | 133,000 |
| 24 Dec 2018 | MYR | 31.9 | 32.02 | 31.56 | 31.78 | 31.78 | +0.44 (+1.40%) | 167,100 |
| 21 Dec 2018 | MYR | 30.8 | 31.34 | 30.8 | 31.34 | 31.34 | +0.24 (+0.77%) | 400,500 |
| 20 Dec 2018 | MYR | 29.9 | 31.12 | 29.9 | 31.1 | 31.1 | +0.3 (+0.97%) | 495,500 |
| 19 Dec 2018 | MYR | 30.9 | 30.9 | 30.28 | 30.8 | 30.8 | +0.56 (+1.85%) | 567,200 |
| 18 Dec 2018 | MYR | 30 | 30.78 | 29.2 | 30.24 | 30.24 | -0.26 (-0.85%) | 457,100 |
| 17 Dec 2018 | MYR | 32.2 | 33.1 | 30.5 | 30.5 | 30.5 | -2.7 (-8.13%) | 97,600 |
| 14 Dec 2018 | MYR | 33.2 | 33.2 | 32.4 | 33.2 | 33.2 | 0.0 (0.0%) | 49,600 |
| 13 Dec 2018 | MYR | 32.96 | 34.6 | 32.96 | 33.2 | 33.2 | +0.88 (+2.72%) | 118,800 |
| 12 Dec 2018 | MYR | 32.1 | 32.32 | 31.9 | 32.32 | 32.32 | +0.22 (+0.69%) | 108,100 |
| 11 Dec 2018 | MYR | 31.8 | 32.7 | 31.8 | 32.1 | 32.1 | +0.06 (+0.19%) | 55,100 |
| 10 Dec 2018 | MYR | 31.8 | 32.24 | 31.8 | 32.04 | 32.04 | -0.66 (-2.02%) | 105,200 |
| 7 Dec 2018 | MYR | 32.02 | 32.8 | 31.98 | 32.7 | 32.7 | +0.72 (+2.25%) | 141,900 |
| 6 Dec 2018 | MYR | 32.12 | 32.98 | 31.66 | 31.98 | 31.98 | -1 (-3.03%) | 65,200 |
| 5 Dec 2018 | MYR | 32.5 | 33.1 | 32.5 | 32.98 | 32.98 | -0.22 (-0.66%) | 327,700 |
| 4 Dec 2018 | MYR | 33.32 | 33.32 | 33 | 33.2 | 33.2 | 0.0 (0.0%) | 173,100 |
| 3 Dec 2018 | MYR | 32.6 | 33.96 | 32.6 | 33.2 | 33.2 | -0.12 (-0.36%) | 165,800 |
| 30 Nov 2018 | MYR | 33.88 | 33.88 | 33.06 | 33.32 | 33.32 | -0.08 (-0.24%) | 528,600 |
| 29 Nov 2018 | MYR | 33.6 | 33.6 | 32.9 | 33.4 | 33.4 | +0.02 (+0.06%) | 149,900 |
| 28 Nov 2018 | MYR | 33.38 | 33.38 | 32.9 | 33.38 | 33.38 | 0.0 (0.0%) | 71,400 |
| 27 Nov 2018 | MYR | 33.38 | 33.4 | 33 | 33.38 | 33.38 | 0.0 (0.0%) | 54,200 |
| 26 Nov 2018 | MYR | 33.3 | 34.1 | 32.78 | 33.38 | 33.38 | +0.28 (+0.85%) | 94,400 |
| 23 Nov 2018 | MYR | 32.8 | 33.1 | 32.8 | 33.1 | 33.1 | -0.24 (-0.72%) | 6,700 |
| 22 Nov 2018 | MYR | 33 | 33.5 | 32.8 | 33.34 | 33.34 | +0.34 (+1.03%) | 37,500 |
| 21 Nov 2018 | MYR | 33.4 | 33.5 | 32 | 33 | 33 | -0.4 (-1.20%) | 76,700 |
| 19 Nov 2018 | MYR | 33.4 | 33.5 | 33.3 | 33.4 | 33.4 | 0.0 (0.0%) | 59,400 |
