| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2019 | MYR | 26.3 | 26.3 | 23.82 | 23.82 | 23.82 | -2.38 (-9.08%) | 1,492,100 |
| 26 Jul 2019 | MYR | 29.2 | 29.2 | 26.2 | 26.2 | 26.2 | -3.4 (-11.49%) | 1,797,300 |
| 25 Jul 2019 | MYR | 30.04 | 30.1 | 29.5 | 29.6 | 29.6 | -0.48 (-1.60%) | 616,000 |
| 24 Jul 2019 | MYR | 29.9 | 30.2 | 29.9 | 30.08 | 30.08 | +0.1 (+0.33%) | 254,300 |
| 23 Jul 2019 | MYR | 29.9 | 30.1 | 29.88 | 29.98 | 29.98 | +0.06 (+0.20%) | 536,800 |
| 22 Jul 2019 | MYR | 30.44 | 30.44 | 29.82 | 29.92 | 29.92 | -0.52 (-1.71%) | 295,900 |
| 19 Jul 2019 | MYR | 30 | 30.6 | 30 | 30.44 | 30.44 | +0.24 (+0.79%) | 310,900 |
| 18 Jul 2019 | MYR | 30.02 | 30.28 | 30 | 30.2 | 30.2 | +0.2 (+0.67%) | 167,700 |
| 17 Jul 2019 | MYR | 30.64 | 30.64 | 30 | 30 | 30 | -0.64 (-2.09%) | 108,400 |
| 16 Jul 2019 | MYR | 30.48 | 31 | 30.22 | 30.64 | 30.64 | +0.14 (+0.46%) | 439,600 |
| 15 Jul 2019 | MYR | 29.5 | 30.5 | 29.48 | 30.5 | 30.5 | +1.02 (+3.46%) | 144,500 |
| 12 Jul 2019 | MYR | 29.28 | 29.96 | 29.28 | 29.48 | 29.48 | -0.1 (-0.34%) | 459,400 |
| 11 Jul 2019 | MYR | 29.38 | 29.8 | 29.06 | 29.58 | 29.58 | +0.48 (+1.65%) | 174,400 |
| 10 Jul 2019 | MYR | 29 | 29.5 | 29 | 29.1 | 29.1 | -0.34 (-1.15%) | 242,200 |
| 9 Jul 2019 | MYR | 29.06 | 29.44 | 29 | 29.44 | 29.44 | +0.38 (+1.31%) | 228,200 |
| 8 Jul 2019 | MYR | 29.08 | 29.5 | 28.9 | 29.06 | 29.06 | -0.02 (-0.07%) | 155,500 |
| 5 Jul 2019 | MYR | 29.2 | 29.26 | 28.8 | 29.08 | 29.08 | -0.1 (-0.34%) | 50,400 |
| 4 Jul 2019 | MYR | 28.8 | 29.18 | 28.8 | 29.18 | 29.18 | +0.38 (+1.32%) | 145,100 |
| 3 Jul 2019 | MYR | 28.56 | 28.8 | 28.56 | 28.8 | 28.8 | -0.14 (-0.48%) | 121,900 |
| 2 Jul 2019 | MYR | 28.98 | 29.1 | 28.7 | 28.94 | 28.94 | +0.02 (+0.07%) | 162,100 |
| 1 Jul 2019 | MYR | 28.8 | 29.1 | 28.8 | 28.92 | 28.92 | +0.12 (+0.42%) | 260,300 |
| 28 Jun 2019 | MYR | 29 | 29.4 | 28.56 | 28.8 | 28.8 | -0.3 (-1.03%) | 402,900 |
| 27 Jun 2019 | MYR | 29.34 | 29.48 | 29 | 29.1 | 29.1 | -0.4 (-1.36%) | 112,700 |
| 26 Jun 2019 | MYR | 29 | 29.98 | 28.8 | 29.5 | 29.5 | +0.44 (+1.51%) | 451,000 |
| 25 Jun 2019 | MYR | 28.56 | 29.18 | 28.3 | 29.06 | 29.06 | +0.46 (+1.61%) | 251,000 |
| 24 Jun 2019 | MYR | 27.5 | 28.6 | 27.48 | 28.6 | 28.6 | +1.1 (+4.00%) | 331,000 |
| 21 Jun 2019 | MYR | 27.44 | 27.92 | 27.42 | 27.5 | 27.5 | +0.08 (+0.29%) | 514,400 |
| 20 Jun 2019 | MYR | 27.3 | 27.5 | 27.2 | 27.42 | 27.42 | +0.12 (+0.44%) | 152,000 |
| 19 Jun 2019 | MYR | 27.18 | 27.56 | 27.18 | 27.3 | 27.3 | +0.2 (+0.74%) | 736,000 |
| 18 Jun 2019 | MYR | 27.88 | 28.1 | 26.9 | 27.1 | 27.1 | -0.76 (-2.73%) | 240,600 |
