| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2019 | MYR | 2.2772 | 2.3663 | 2.2772 | 2.3663 | 2.3663 | +0.069 (+3.02%) | 603,374 |
| 19 Mar 2019 | MYR | 2.3861 | 2.3861 | 2.297 | 2.297 | 2.297 | -0.089 (-3.73%) | 550,349 |
| 18 Mar 2019 | MYR | 2.3861 | 2.396 | 2.3465 | 2.3861 | 2.3861 | +0.02 (+0.84%) | 428,341 |
| 15 Mar 2019 | MYR | 2.4356 | 2.4455 | 2.3366 | 2.3663 | 2.3663 | -0.069 (-2.85%) | 17,243,831 |
| 14 Mar 2019 | MYR | 2.4059 | 2.4555 | 2.3861 | 2.4356 | 2.4356 | +0.01 (+0.41%) | 2,618,526 |
| 13 Mar 2019 | MYR | 2.3465 | 2.4257 | 2.3267 | 2.4257 | 2.4257 | +0.05 (+2.08%) | 3,088,883 |
| 12 Mar 2019 | MYR | 2.3663 | 2.3861 | 2.3465 | 2.3762 | 2.3762 | +0.03 (+1.27%) | 2,087,468 |
| 11 Mar 2019 | MYR | 2.3366 | 2.3663 | 2.3366 | 2.3465 | 2.3465 | 0.0 (0.0%) | 2,632,060 |
| 8 Mar 2019 | MYR | 2.3465 | 2.3663 | 2.3366 | 2.3465 | 2.3465 | -0.01 (-0.42%) | 2,035,150 |
| 7 Mar 2019 | MYR | 2.3366 | 2.3762 | 2.3366 | 2.3564 | 2.3564 | -0.02 (-0.83%) | 1,903,143 |
| 6 Mar 2019 | MYR | 2.3564 | 2.3861 | 2.3069 | 2.3762 | 2.3762 | +0.01 (+0.42%) | 3,178,571 |
| 5 Mar 2019 | MYR | 2.3762 | 2.4158 | 2.3366 | 2.3663 | 2.3663 | -0.03 (-1.24%) | 2,948,796 |
| 4 Mar 2019 | MYR | 2.4356 | 2.4555 | 2.396 | 2.396 | 2.396 | -0.04 (-1.63%) | 4,189,581 |
| 1 Mar 2019 | MYR | 2.3663 | 2.4356 | 2.3663 | 2.4356 | 2.4356 | +0.05 (+2.07%) | 2,530,555 |
| 28 Feb 2019 | MYR | 2.3663 | 2.4158 | 2.3663 | 2.3861 | 2.3861 | +0.01 (+0.42%) | 2,982,631 |
| 27 Feb 2019 | MYR | 2.3267 | 2.396 | 2.3267 | 2.3762 | 2.3762 | +0.05 (+2.13%) | 4,259,978 |
| 26 Feb 2019 | MYR | 2.3069 | 2.3564 | 2.297 | 2.3267 | 2.3267 | +0.03 (+1.29%) | 3,168,471 |
| 25 Feb 2019 | MYR | 2.3069 | 2.3069 | 2.2772 | 2.297 | 2.297 | -0.01 (-0.43%) | 1,011,818 |
| 22 Feb 2019 | MYR | 2.2871 | 2.3069 | 2.2574 | 2.3069 | 2.3069 | +0.01 (+0.43%) | 1,586,407 |
| 21 Feb 2019 | MYR | 2.2673 | 2.297 | 2.2475 | 2.297 | 2.297 | +0.03 (+1.31%) | 2,649,129 |
| 20 Feb 2019 | MYR | 2.2574 | 2.2772 | 2.2475 | 2.2673 | 2.2673 | 0.0 (0.0%) | 1,437,735 |
| 19 Feb 2019 | MYR | 2.2475 | 2.2673 | 2.1782 | 2.2673 | 2.2673 | +0.01 (+0.44%) | 3,137,161 |
| 18 Feb 2019 | MYR | 2.1584 | 2.2673 | 2.1584 | 2.2574 | 2.2574 | +0.099 (+4.59%) | 4,028,991 |
| 15 Feb 2019 | MYR | 2.1188 | 2.1683 | 2.1188 | 2.1584 | 2.1584 | +0.03 (+1.40%) | 1,127,968 |
| 14 Feb 2019 | MYR | 2.1386 | 2.1386 | 2.1089 | 2.1287 | 2.1287 | +0.01 (+0.47%) | 707,707 |
| 13 Feb 2019 | MYR | 2.1287 | 2.1386 | 2.1188 | 2.1188 | 2.1188 | 0.0 (0.0%) | 677,710 |
| 12 Feb 2019 | MYR | 2.1287 | 2.1485 | 2.1089 | 2.1188 | 2.1188 | +0.01 (+0.47%) | 732,149 |
| 11 Feb 2019 | MYR | 2.1386 | 2.1485 | 2.1089 | 2.1089 | 2.1089 | -0.03 (-1.39%) | 1,017,070 |
| 8 Feb 2019 | MYR | 2.1485 | 2.1485 | 2.1287 | 2.1386 | 2.1386 | -0.01 (-0.46%) | 1,122,817 |
| 7 Feb 2019 | MYR | 2.0693 | 2.1584 | 2.0594 | 2.1485 | 2.1485 | +0.089 (+4.33%) | 1,280,175 |
