| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | MYR | 34.4 | 35.2 | 34.4 | 34.64 | 34.64 | -0.06 (-0.17%) | 437,900 |
| 17 Dec 2018 | MYR | 35.56 | 35.96 | 34.5 | 34.7 | 34.7 | -1.32 (-3.66%) | 329,000 |
| 14 Dec 2018 | MYR | 35.94 | 36.66 | 35.52 | 36.02 | 36.02 | -0.82 (-2.23%) | 222,500 |
| 13 Dec 2018 | MYR | 37.38 | 37.4 | 35.74 | 36.84 | 36.84 | -0.24 (-0.65%) | 369,700 |
| 12 Dec 2018 | MYR | 36.3 | 37.08 | 36 | 37.08 | 37.08 | +1.08 (+3%) | 364,000 |
| 11 Dec 2018 | MYR | 36.7 | 36.7 | 35.74 | 36 | 36 | -0.7 (-1.91%) | 376,100 |
| 10 Dec 2018 | MYR | 36.48 | 37 | 36.48 | 36.7 | 36.7 | -0.58 (-1.56%) | 62,300 |
| 7 Dec 2018 | MYR | 37.42 | 37.6 | 37 | 37.28 | 37.28 | -0.14 (-0.37%) | 150,700 |
| 6 Dec 2018 | MYR | 37 | 37.48 | 37 | 37.42 | 37.42 | -0.24 (-0.64%) | 117,200 |
| 5 Dec 2018 | MYR | 36.9 | 37.68 | 36.7 | 37.66 | 37.66 | +0.7 (+1.89%) | 130,100 |
| 4 Dec 2018 | MYR | 37.48 | 37.48 | 36.74 | 36.96 | 36.96 | -0.52 (-1.39%) | 392,400 |
| 3 Dec 2018 | MYR | 37.1 | 37.7 | 36.9 | 37.48 | 37.48 | -0.22 (-0.58%) | 290,400 |
| 30 Nov 2018 | MYR | 37.14 | 37.7 | 36.7 | 37.7 | 37.7 | +0.56 (+1.51%) | 310,200 |
| 29 Nov 2018 | MYR | 37.7 | 37.7 | 36.76 | 37.14 | 37.14 | -0.56 (-1.49%) | 134,400 |
| 28 Nov 2018 | MYR | 37.4 | 37.8 | 36.58 | 37.7 | 37.7 | +1.1 (+3.01%) | 121,100 |
| 27 Nov 2018 | MYR | 37.7 | 37.7 | 36.6 | 36.6 | 36.6 | -1.24 (-3.28%) | 152,800 |
| 26 Nov 2018 | MYR | 37.12 | 37.98 | 37.12 | 37.84 | 37.84 | -0.32 (-0.84%) | 94,700 |
| 23 Nov 2018 | MYR | 38.4 | 38.4 | 38.02 | 38.16 | 38.16 | +0.16 (+0.42%) | 45,900 |
| 22 Nov 2018 | MYR | 38.48 | 38.48 | 37.76 | 38 | 38 | -0.58 (-1.50%) | 173,400 |
| 21 Nov 2018 | MYR | 37.58 | 38.58 | 37.58 | 38.58 | 38.58 | +0.3 (+0.78%) | 126,300 |
| 19 Nov 2018 | MYR | 38 | 38.3 | 38 | 38.28 | 38.28 | -0.02 (-0.05%) | 125,800 |
| 16 Nov 2018 | MYR | 38.68 | 38.68 | 38 | 38.3 | 38.3 | -0.26 (-0.67%) | 80,800 |
| 15 Nov 2018 | MYR | 37.32 | 38.68 | 37.3 | 38.56 | 38.56 | +0.58 (+1.53%) | 203,400 |
| 14 Nov 2018 | MYR | 36.6 | 37.98 | 36.6 | 37.98 | 37.98 | +0.98 (+2.65%) | 162,900 |
| 13 Nov 2018 | MYR | 36.4 | 37 | 36 | 37 | 37 | +0.58 (+1.59%) | 248,000 |
| 12 Nov 2018 | MYR | 37.88 | 37.88 | 36.4 | 36.42 | 36.42 | -1.48 (-3.91%) | 131,000 |
| 9 Nov 2018 | MYR | 37.4 | 37.9 | 36.62 | 37.9 | 37.9 | +0.1 (+0.26%) | 145,500 |
| 8 Nov 2018 | MYR | 36.48 | 37.98 | 36.28 | 37.8 | 37.8 | +1.58 (+4.36%) | 734,200 |
| 7 Nov 2018 | MYR | 34.7 | 36.38 | 34.7 | 36.22 | 36.22 | +1.02 (+2.90%) | 463,200 |
| 5 Nov 2018 | MYR | 34.68 | 35.2 | 34.68 | 35.2 | 35.2 | +1.2 (+3.53%) | 1,516,200 |
