| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | MYR | 15.64 | 15.7 | 15.38 | 15.4 | 15.4 | -0.2 (-1.28%) | 231,400 |
| 9 Dec 2019 | MYR | 15.7 | 15.84 | 15.6 | 15.6 | 15.6 | -0.06 (-0.38%) | 161,500 |
| 6 Dec 2019 | MYR | 15.6 | 15.7 | 15.6 | 15.66 | 15.66 | +0.06 (+0.38%) | 99,800 |
| 5 Dec 2019 | MYR | 15.6 | 15.76 | 15.56 | 15.6 | 15.6 | -0.02 (-0.13%) | 269,200 |
| 4 Dec 2019 | MYR | 15.7 | 15.76 | 15.54 | 15.62 | 15.62 | -0.08 (-0.51%) | 765,100 |
| 3 Dec 2019 | MYR | 16 | 16 | 15.56 | 15.7 | 15.7 | -0.3 (-1.88%) | 650,400 |
| 2 Dec 2019 | MYR | 16.34 | 16.38 | 16 | 16 | 16 | -0.3 (-1.84%) | 399,200 |
| 29 Nov 2019 | MYR | 16.28 | 16.4 | 16.22 | 16.3 | 16.3 | 0.0 (0.0%) | 299,800 |
| 28 Nov 2019 | MYR | 16.5 | 16.5 | 16.3 | 16.3 | 16.3 | -0.28 (-1.69%) | 329,700 |
| 27 Nov 2019 | MYR | 16.6 | 16.66 | 16.46 | 16.58 | 16.58 | 0.0 (0.0%) | 326,900 |
| 26 Nov 2019 | MYR | 16.54 | 16.62 | 16.4 | 16.58 | 16.58 | +0.04 (+0.24%) | 967,600 |
| 25 Nov 2019 | MYR | 16.7 | 17.16 | 16.5 | 16.54 | 16.54 | -0.16 (-0.96%) | 407,500 |
| 22 Nov 2019 | MYR | 16.28 | 16.86 | 16.22 | 16.7 | 16.7 | +0.46 (+2.83%) | 408,000 |
| 21 Nov 2019 | MYR | 16.38 | 16.38 | 16.22 | 16.24 | 16.24 | -0.08 (-0.49%) | 275,100 |
| 20 Nov 2019 | MYR | 16.44 | 16.58 | 16.32 | 16.32 | 16.32 | -0.08 (-0.49%) | 238,900 |
| 19 Nov 2019 | MYR | 16.5 | 16.5 | 16.24 | 16.4 | 16.4 | -0.1 (-0.61%) | 484,400 |
| 18 Nov 2019 | MYR | 16.94 | 16.96 | 16.26 | 16.5 | 16.5 | -0.5 (-2.94%) | 1,158,600 |
| 15 Nov 2019 | MYR | 17.18 | 17.26 | 16.92 | 17 | 17 | -0.18 (-1.05%) | 692,200 |
| 14 Nov 2019 | MYR | 17.5 | 17.52 | 17.1 | 17.18 | 17.18 | -0.38 (-2.16%) | 769,500 |
| 13 Nov 2019 | MYR | 17.66 | 17.66 | 17.5 | 17.56 | 17.56 | -0.26 (-1.46%) | 393,100 |
| 12 Nov 2019 | MYR | 17.78 | 17.88 | 17.74 | 17.82 | 17.82 | +0.12 (+0.68%) | 1,147,100 |
| 11 Nov 2019 | MYR | 17.88 | 17.88 | 17.6 | 17.7 | 17.7 | 0.0 (0.0%) | 947,400 |
| 8 Nov 2019 | MYR | 17.7 | 17.78 | 17.6 | 17.7 | 17.7 | +0.1 (+0.57%) | 742,800 |
| 7 Nov 2019 | MYR | 17.7 | 17.84 | 17.5 | 17.6 | 17.6 | -0.04 (-0.23%) | 695,300 |
| 6 Nov 2019 | MYR | 17.62 | 18 | 17.5 | 17.64 | 17.64 | -0.04 (-0.23%) | 741,300 |
| 5 Nov 2019 | MYR | 18 | 18.32 | 17.68 | 17.68 | 17.68 | -0.48 (-2.64%) | 744,400 |
| 4 Nov 2019 | MYR | 18.7 | 18.7 | 17.92 | 18.16 | 18.16 | -0.34 (-1.84%) | 547,200 |
| 1 Nov 2019 | MYR | 18.6 | 18.68 | 18.3 | 18.5 | 18.5 | -0.32 (-1.70%) | 938,300 |
| 31 Oct 2019 | MYR | 18.68 | 18.88 | 18.6 | 18.82 | 18.82 | +0.14 (+0.75%) | 417,800 |
| 30 Oct 2019 | MYR | 18.9 | 19 | 18.68 | 18.68 | 18.68 | -0.26 (-1.37%) | 120,400 |
