| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | MYR | 32.86 | 33.16 | 32.64 | 33.16 | 33.16 | +0.66 (+2.03%) | 213,700 |
| 20 Sep 2018 | MYR | 33.22 | 33.36 | 32.28 | 32.5 | 32.5 | -0.4 (-1.22%) | 142,100 |
| 19 Sep 2018 | MYR | 33.5 | 33.5 | 32.52 | 32.9 | 32.9 | -0.5 (-1.50%) | 424,300 |
| 18 Sep 2018 | MYR | 33.74 | 33.74 | 33.2 | 33.4 | 33.4 | -0.34 (-1.01%) | 130,300 |
| 14 Sep 2018 | MYR | 34 | 34.1 | 33.62 | 33.74 | 33.74 | -0.46 (-1.35%) | 85,900 |
| 13 Sep 2018 | MYR | 34.46 | 34.46 | 33.54 | 34.2 | 34.2 | -0.26 (-0.75%) | 70,600 |
| 12 Sep 2018 | MYR | 33.18 | 34.46 | 33.04 | 34.46 | 34.46 | +1.28 (+3.86%) | 557,200 |
| 7 Sep 2018 | MYR | 33 | 33.18 | 32.9 | 33.18 | 33.18 | -0.12 (-0.36%) | 102,900 |
| 6 Sep 2018 | MYR | 33.3 | 33.3 | 32.58 | 33.3 | 33.3 | +0.72 (+2.21%) | 262,800 |
| 5 Sep 2018 | MYR | 33.7 | 33.7 | 32.58 | 32.58 | 32.58 | -0.62 (-1.87%) | 182,800 |
| 4 Sep 2018 | MYR | 33.58 | 33.58 | 33 | 33.2 | 33.2 | -0.12 (-0.36%) | 117,700 |
| 3 Sep 2018 | MYR | 33.84 | 33.84 | 33.3 | 33.32 | 33.32 | -0.54 (-1.59%) | 136,700 |
| 30 Aug 2018 | MYR | 33.48 | 34.1 | 33.26 | 33.86 | 33.86 | +0.66 (+1.99%) | 446,700 |
| 29 Aug 2018 | MYR | 35.5 | 35.5 | 33 | 33.2 | 33.2 | -2.5 (-7.00%) | 578,400 |
| 28 Aug 2018 | MYR | 36.68 | 36.68 | 35.54 | 35.7 | 35.7 | -0.8 (-2.19%) | 191,100 |
| 27 Aug 2018 | MYR | 36.44 | 36.98 | 35.8 | 36.5 | 36.5 | 0.0 (0.0%) | 92,500 |
| 24 Aug 2018 | MYR | 36.8 | 37.1 | 36.36 | 36.5 | 36.5 | -0.7 (-1.88%) | 598,700 |
| 23 Aug 2018 | MYR | 36.42 | 37.3 | 36.42 | 37.2 | 37.2 | +0.74 (+2.03%) | 388,600 |
| 21 Aug 2018 | MYR | 36 | 36.46 | 36 | 36.46 | 36.46 | +0.46 (+1.28%) | 72,400 |
| 20 Aug 2018 | MYR | 36 | 36.22 | 35.9 | 36 | 36 | +0.1 (+0.28%) | 163,600 |
| 17 Aug 2018 | MYR | 35.84 | 36.02 | 35.8 | 35.9 | 35.9 | +0.56 (+1.58%) | 145,600 |
| 16 Aug 2018 | MYR | 36.1 | 36.1 | 35.34 | 35.34 | 35.34 | -0.66 (-1.83%) | 175,800 |
| 15 Aug 2018 | MYR | 35.76 | 36.28 | 35.54 | 36 | 36 | +0.24 (+0.67%) | 207,900 |
| 14 Aug 2018 | MYR | 34.78 | 35.96 | 34.56 | 35.76 | 35.76 | +0.98 (+2.82%) | 269,600 |
| 13 Aug 2018 | MYR | 34.5 | 35 | 34.5 | 34.78 | 34.78 | -0.02 (-0.06%) | 127,600 |
| 10 Aug 2018 | MYR | 34.68 | 34.94 | 34.22 | 34.8 | 34.8 | +0.5 (+1.46%) | 320,300 |
| 9 Aug 2018 | MYR | 34.1 | 34.7 | 34.1 | 34.3 | 34.3 | +0.12 (+0.35%) | 194,300 |
| 8 Aug 2018 | MYR | 34 | 34.28 | 33.9 | 34.18 | 34.18 | -0.18 (-0.52%) | 554,000 |
| 7 Aug 2018 | MYR | 34.18 | 34.44 | 33.98 | 34.36 | 34.36 | +0.58 (+1.72%) | 437,100 |
| 6 Aug 2018 | MYR | 34 | 34.1 | 33.78 | 33.78 | 33.78 | -0.22 (-0.65%) | 248,400 |
