| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2019 | MYR | 34.62 | 34.62 | 34.24 | 34.6 | 34.6 | +0.02 (+0.06%) | 100,200 |
| 19 Mar 2019 | MYR | 33.82 | 34.58 | 33.82 | 34.58 | 34.58 | +0.32 (+0.93%) | 176,600 |
| 18 Mar 2019 | MYR | 34.56 | 34.56 | 34.06 | 34.26 | 34.26 | -0.3 (-0.87%) | 171,600 |
| 15 Mar 2019 | MYR | 34.06 | 34.56 | 33.86 | 34.56 | 34.56 | +0.5 (+1.47%) | 1,054,500 |
| 14 Mar 2019 | MYR | 33.8 | 34.5 | 33.8 | 34.06 | 34.06 | -0.2 (-0.58%) | 263,000 |
| 13 Mar 2019 | MYR | 34.4 | 34.4 | 33.96 | 34.26 | 34.26 | -0.22 (-0.64%) | 209,100 |
| 12 Mar 2019 | MYR | 33.52 | 34.48 | 33.4 | 34.48 | 34.48 | +0.6 (+1.77%) | 358,600 |
| 11 Mar 2019 | MYR | 34.46 | 34.46 | 33.74 | 33.88 | 33.88 | -0.24 (-0.70%) | 594,300 |
| 8 Mar 2019 | MYR | 34.2 | 34.36 | 34 | 34.12 | 34.12 | 0.0 (0.0%) | 214,100 |
| 7 Mar 2019 | MYR | 34.02 | 34.4 | 33.4 | 34.12 | 34.12 | -0.24 (-0.70%) | 298,000 |
| 6 Mar 2019 | MYR | 33.5 | 34.4 | 33 | 34.36 | 34.36 | +0.78 (+2.32%) | 298,900 |
| 5 Mar 2019 | MYR | 33 | 33.96 | 33 | 33.58 | 33.58 | +0.26 (+0.78%) | 326,000 |
| 4 Mar 2019 | MYR | 33.5 | 34.3 | 33 | 33.32 | 33.32 | -0.6 (-1.77%) | 413,700 |
| 1 Mar 2019 | MYR | 34 | 34.06 | 33.74 | 33.92 | 33.92 | +0.22 (+0.65%) | 127,700 |
| 28 Feb 2019 | MYR | 33.8 | 34.28 | 33.62 | 33.7 | 33.7 | +0.2 (+0.60%) | 326,300 |
| 27 Feb 2019 | MYR | 35.2 | 35.2 | 33.42 | 33.5 | 33.5 | -1.2 (-3.46%) | 349,300 |
| 26 Feb 2019 | MYR | 35.26 | 35.38 | 34.42 | 34.7 | 34.7 | -0.56 (-1.59%) | 163,500 |
| 25 Feb 2019 | MYR | 36.4 | 36.6 | 34.8 | 35.26 | 35.26 | -1.04 (-2.87%) | 322,000 |
| 22 Feb 2019 | MYR | 37.5 | 37.68 | 36.3 | 36.3 | 36.3 | -1 (-2.68%) | 194,700 |
| 21 Feb 2019 | MYR | 36.14 | 37.3 | 35.88 | 37.3 | 37.3 | +1.12 (+3.10%) | 242,500 |
| 20 Feb 2019 | MYR | 36 | 36.18 | 35.46 | 36.18 | 36.18 | +0.88 (+2.49%) | 305,600 |
| 19 Feb 2019 | MYR | 36.28 | 36.38 | 35.3 | 35.3 | 35.3 | -0.98 (-2.70%) | 151,800 |
| 18 Feb 2019 | MYR | 36.42 | 36.76 | 35.8 | 36.28 | 36.28 | -0.14 (-0.38%) | 133,900 |
| 15 Feb 2019 | MYR | 36.44 | 36.6 | 36.28 | 36.42 | 36.42 | +0.12 (+0.33%) | 200,700 |
| 14 Feb 2019 | MYR | 36.5 | 36.5 | 36.1 | 36.3 | 36.3 | -0.02 (-0.06%) | 184,200 |
| 13 Feb 2019 | MYR | 36.76 | 37.18 | 36 | 36.32 | 36.32 | -0.82 (-2.21%) | 235,200 |
| 12 Feb 2019 | MYR | 37.68 | 37.68 | 36.82 | 37.14 | 37.14 | -0.26 (-0.70%) | 187,400 |
| 11 Feb 2019 | MYR | 37.2 | 37.68 | 37.2 | 37.4 | 37.4 | +0.2 (+0.54%) | 241,200 |
| 8 Feb 2019 | MYR | 37.54 | 38 | 37.06 | 37.2 | 37.2 | -0.8 (-2.11%) | 109,200 |
| 7 Feb 2019 | MYR | 38 | 38.18 | 37.7 | 38 | 38 | -0.22 (-0.58%) | 339,400 |
