| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | MYR | 38.38 | 38.5 | 38 | 38.22 | 38.22 | -0.1 (-0.26%) | 88,200 |
| 31 Jan 2019 | MYR | 38.4 | 38.5 | 38.12 | 38.32 | 38.32 | +0.24 (+0.63%) | 334,700 |
| 30 Jan 2019 | MYR | 38 | 38.3 | 37.16 | 38.08 | 38.08 | +0.08 (+0.21%) | 1,966,400 |
| 29 Jan 2019 | MYR | 38.58 | 38.58 | 37.82 | 38 | 38 | -0.56 (-1.45%) | 787,700 |
| 28 Jan 2019 | MYR | 38.46 | 38.58 | 37.88 | 38.56 | 38.56 | +0.16 (+0.42%) | 1,486,000 |
| 25 Jan 2019 | MYR | 38.18 | 38.4 | 38 | 38.4 | 38.4 | +0.26 (+0.68%) | 224,000 |
| 24 Jan 2019 | MYR | 37.9 | 38.14 | 37.8 | 38.14 | 38.14 | +0.18 (+0.47%) | 327,100 |
| 23 Jan 2019 | MYR | 37.5 | 37.98 | 37 | 37.96 | 37.96 | +0.46 (+1.23%) | 416,200 |
| 22 Jan 2019 | MYR | 37.94 | 37.94 | 36.82 | 37.5 | 37.5 | -0.44 (-1.16%) | 319,300 |
| 18 Jan 2019 | MYR | 37.66 | 37.94 | 37.4 | 37.94 | 37.94 | +0.28 (+0.74%) | 142,200 |
| 17 Jan 2019 | MYR | 37.5 | 37.78 | 37 | 37.66 | 37.66 | +0.26 (+0.70%) | 248,100 |
| 16 Jan 2019 | MYR | 36.8 | 37.4 | 36.5 | 37.4 | 37.4 | +0.62 (+1.69%) | 132,400 |
| 15 Jan 2019 | MYR | 36.8 | 36.8 | 36.3 | 36.78 | 36.78 | -0.02 (-0.05%) | 168,200 |
| 14 Jan 2019 | MYR | 36.4 | 36.8 | 36.04 | 36.8 | 36.8 | +0.4 (+1.10%) | 50,700 |
| 11 Jan 2019 | MYR | 36.36 | 36.96 | 36 | 36.4 | 36.4 | +0.04 (+0.11%) | 225,500 |
| 10 Jan 2019 | MYR | 36.28 | 37 | 35.96 | 36.36 | 36.36 | +0.48 (+1.34%) | 308,400 |
| 9 Jan 2019 | MYR | 35.8 | 36.14 | 35.3 | 35.88 | 35.88 | +0.08 (+0.22%) | 584,800 |
| 8 Jan 2019 | MYR | 36 | 36.04 | 35.74 | 35.8 | 35.8 | -0.2 (-0.56%) | 294,000 |
| 7 Jan 2019 | MYR | 36.5 | 36.8 | 36 | 36 | 36 | 0.0 (0.0%) | 156,200 |
| 4 Jan 2019 | MYR | 36 | 36.5 | 35.54 | 36 | 36 | -0.22 (-0.61%) | 208,400 |
| 3 Jan 2019 | MYR | 36.46 | 36.46 | 35.96 | 36.22 | 36.22 | -0.22 (-0.60%) | 163,800 |
| 2 Jan 2019 | MYR | 36 | 36.44 | 35.74 | 36.44 | 36.44 | +0.36 (+1.00%) | 84,500 |
| 31 Dec 2018 | MYR | 36.08 | 36.44 | 35.98 | 36.08 | 36.08 | +0.08 (+0.22%) | 138,800 |
| 28 Dec 2018 | MYR | 36.44 | 36.44 | 35.74 | 36 | 36 | -0.36 (-0.99%) | 138,900 |
| 27 Dec 2018 | MYR | 35.9 | 36.36 | 35.58 | 36.36 | 36.36 | +0.8 (+2.25%) | 45,200 |
| 26 Dec 2018 | MYR | 35.9 | 35.9 | 35.02 | 35.56 | 35.56 | -0.34 (-0.95%) | 50,800 |
| 24 Dec 2018 | MYR | 35.4 | 36.28 | 35.4 | 35.9 | 35.9 | +0.6 (+1.70%) | 79,400 |
| 21 Dec 2018 | MYR | 36.98 | 36.98 | 35.3 | 35.3 | 35.3 | -1.68 (-4.54%) | 246,400 |
| 20 Dec 2018 | MYR | 35.48 | 36.98 | 35 | 36.98 | 36.98 | +0.42 (+1.15%) | 173,200 |
| 19 Dec 2018 | MYR | 35.1 | 36.56 | 34.66 | 36.56 | 36.56 | +1.92 (+5.54%) | 144,500 |
