| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2019 | MYR | 34.82 | 35.4 | 34.56 | 35.4 | 35.4 | +0.54 (+1.55%) | 302,300 |
| 30 Apr 2019 | MYR | 35.3 | 35.34 | 34.86 | 34.86 | 34.86 | -0.3 (-0.85%) | 198,500 |
| 29 Apr 2019 | MYR | 35.78 | 35.78 | 35.16 | 35.16 | 35.16 | -0.42 (-1.18%) | 51,700 |
| 26 Apr 2019 | MYR | 35.86 | 36 | 35.58 | 35.58 | 35.58 | -1.04 (-2.84%) | 112,800 |
| 25 Apr 2019 | MYR | 36.1 | 36.7 | 36.1 | 36.62 | 36.62 | +0.02 (+0.05%) | 58,700 |
| 24 Apr 2019 | MYR | 36.52 | 36.6 | 36.1 | 36.6 | 36.6 | +0.08 (+0.22%) | 378,000 |
| 23 Apr 2019 | MYR | 36.5 | 36.54 | 36.3 | 36.52 | 36.52 | +0.26 (+0.72%) | 303,400 |
| 22 Apr 2019 | MYR | 36.3 | 36.3 | 36.24 | 36.26 | 36.26 | -0.04 (-0.11%) | 57,000 |
| 19 Apr 2019 | MYR | 36.26 | 36.5 | 36.22 | 36.3 | 36.3 | +0.04 (+0.11%) | 14,000 |
| 18 Apr 2019 | MYR | 35.74 | 36.34 | 35.74 | 36.26 | 36.26 | +0.28 (+0.78%) | 165,900 |
| 17 Apr 2019 | MYR | 36.02 | 36.5 | 35.84 | 35.98 | 35.98 | -0.78 (-2.12%) | 92,300 |
| 16 Apr 2019 | MYR | 36.82 | 36.82 | 36.7 | 36.76 | 36.76 | +0.04 (+0.11%) | 80,600 |
| 15 Apr 2019 | MYR | 36.86 | 37 | 36.5 | 36.72 | 36.72 | +0.02 (+0.05%) | 519,100 |
| 12 Apr 2019 | MYR | 36.5 | 36.76 | 36.5 | 36.7 | 36.7 | +0.2 (+0.55%) | 54,100 |
| 11 Apr 2019 | MYR | 36.8 | 36.84 | 35.72 | 36.5 | 36.5 | -0.26 (-0.71%) | 162,700 |
| 10 Apr 2019 | MYR | 36.02 | 36.78 | 36.02 | 36.76 | 36.76 | 0.0 (0.0%) | 2,109,800 |
| 9 Apr 2019 | MYR | 35.98 | 36.96 | 35.9 | 36.76 | 36.76 | +0.88 (+2.45%) | 670,400 |
| 8 Apr 2019 | MYR | 36.28 | 36.28 | 35.06 | 35.88 | 35.88 | -0.12 (-0.33%) | 204,500 |
| 5 Apr 2019 | MYR | 36.12 | 36.12 | 35.3 | 36 | 36 | -0.18 (-0.50%) | 151,400 |
| 4 Apr 2019 | MYR | 36.3 | 36.3 | 35.74 | 36.18 | 36.18 | -0.12 (-0.33%) | 102,700 |
| 3 Apr 2019 | MYR | 36.3 | 36.34 | 35.52 | 36.3 | 36.3 | +0.02 (+0.06%) | 38,200 |
| 2 Apr 2019 | MYR | 36.36 | 36.88 | 36.14 | 36.28 | 36.28 | -0.06 (-0.17%) | 128,100 |
| 1 Apr 2019 | MYR | 36.14 | 36.4 | 35.62 | 36.34 | 36.34 | +0.2 (+0.55%) | 132,700 |
| 29 Mar 2019 | MYR | 35.66 | 36.38 | 35.5 | 36.14 | 36.14 | +0.66 (+1.86%) | 307,800 |
| 28 Mar 2019 | MYR | 35.26 | 35.6 | 35.02 | 35.48 | 35.48 | +0.48 (+1.37%) | 111,200 |
| 27 Mar 2019 | MYR | 35.88 | 35.88 | 35 | 35 | 35 | -0.7 (-1.96%) | 263,300 |
| 26 Mar 2019 | MYR | 34.68 | 35.9 | 34.68 | 35.7 | 35.7 | +0.42 (+1.19%) | 98,900 |
| 25 Mar 2019 | MYR | 35.4 | 35.4 | 34.9 | 35.28 | 35.28 | -0.2 (-0.56%) | 150,400 |
| 22 Mar 2019 | MYR | 35 | 35.48 | 34.72 | 35.48 | 35.48 | +0.76 (+2.19%) | 263,600 |
| 21 Mar 2019 | MYR | 34.76 | 35.08 | 34.6 | 34.72 | 34.72 | +0.12 (+0.35%) | 71,000 |
