| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2019 | MYR | 18.82 | 19.14 | 18.6 | 18.94 | 18.94 | +0.14 (+0.74%) | 340,700 |
| 25 Oct 2019 | MYR | 19.2 | 19.38 | 18.8 | 18.8 | 18.8 | -0.58 (-2.99%) | 640,800 |
| 24 Oct 2019 | MYR | 19.34 | 19.46 | 19.2 | 19.38 | 19.38 | -0.28 (-1.42%) | 550,900 |
| 23 Oct 2019 | MYR | 19.74 | 19.78 | 19.4 | 19.66 | 19.66 | -0.08 (-0.41%) | 179,400 |
| 22 Oct 2019 | MYR | 19.5 | 19.74 | 19.22 | 19.74 | 19.74 | +0.18 (+0.92%) | 375,500 |
| 21 Oct 2019 | MYR | 19.82 | 19.9 | 19.38 | 19.56 | 19.56 | -0.26 (-1.31%) | 310,100 |
| 18 Oct 2019 | MYR | 19.7 | 20 | 19.28 | 19.82 | 19.82 | +0.12 (+0.61%) | 901,700 |
| 17 Oct 2019 | MYR | 20.42 | 21.12 | 19.22 | 19.7 | 19.7 | -0.5 (-2.48%) | 1,222,600 |
| 16 Oct 2019 | MYR | 19 | 20.2 | 19 | 20.2 | 20.2 | +1.4 (+7.45%) | 2,053,600 |
| 15 Oct 2019 | MYR | 17.8 | 19.26 | 17.8 | 18.8 | 18.8 | +1.2 (+6.82%) | 1,256,600 |
| 14 Oct 2019 | MYR | 17.4 | 17.64 | 17.26 | 17.6 | 17.6 | +0.36 (+2.09%) | 1,420,500 |
| 11 Oct 2019 | MYR | 17.28 | 17.44 | 17.22 | 17.24 | 17.24 | -0.04 (-0.23%) | 617,700 |
| 10 Oct 2019 | MYR | 17.68 | 17.68 | 17.26 | 17.28 | 17.28 | -0.34 (-1.93%) | 893,100 |
| 9 Oct 2019 | MYR | 17.7 | 17.72 | 17.5 | 17.62 | 17.62 | -0.16 (-0.90%) | 638,400 |
| 8 Oct 2019 | MYR | 18.3 | 18.3 | 17.64 | 17.78 | 17.78 | -0.48 (-2.63%) | 1,059,700 |
| 7 Oct 2019 | MYR | 18.3 | 18.3 | 18.24 | 18.26 | 18.26 | -0.04 (-0.22%) | 221,300 |
| 4 Oct 2019 | MYR | 18.3 | 18.3 | 18.2 | 18.3 | 18.3 | 0.0 (0.0%) | 515,500 |
| 3 Oct 2019 | MYR | 18.58 | 18.58 | 18.24 | 18.3 | 18.3 | -0.3 (-1.61%) | 608,900 |
| 2 Oct 2019 | MYR | 18.88 | 18.92 | 18.52 | 18.6 | 18.6 | -0.3 (-1.59%) | 331,200 |
| 1 Oct 2019 | MYR | 18.9 | 19 | 18.86 | 18.9 | 18.9 | -0.04 (-0.21%) | 278,400 |
| 30 Sep 2019 | MYR | 18.84 | 19.14 | 18.74 | 18.94 | 18.94 | +0.1 (+0.53%) | 439,200 |
| 27 Sep 2019 | MYR | 19.22 | 19.22 | 18.84 | 18.84 | 18.84 | -0.36 (-1.88%) | 496,500 |
| 26 Sep 2019 | MYR | 19.42 | 19.62 | 19.2 | 19.2 | 19.2 | -0.22 (-1.13%) | 306,700 |
| 25 Sep 2019 | MYR | 19.36 | 19.46 | 19.2 | 19.42 | 19.42 | -0.04 (-0.21%) | 314,800 |
| 24 Sep 2019 | MYR | 19.4 | 19.52 | 19.16 | 19.46 | 19.46 | +0.04 (+0.21%) | 320,900 |
| 23 Sep 2019 | MYR | 19.68 | 20.02 | 19.36 | 19.42 | 19.42 | -0.26 (-1.32%) | 217,300 |
| 20 Sep 2019 | MYR | 20 | 20 | 19.6 | 19.68 | 19.68 | -0.32 (-1.60%) | 609,200 |
| 19 Sep 2019 | MYR | 20.22 | 20.24 | 19.84 | 20 | 20 | -0.32 (-1.57%) | 557,000 |
| 18 Sep 2019 | MYR | 20.46 | 20.46 | 20.04 | 20.32 | 20.32 | +0.1 (+0.49%) | 302,200 |
| 17 Sep 2019 | MYR | 21.5 | 21.5 | 20.02 | 20.22 | 20.22 | -1.28 (-5.95%) | 767,400 |
