| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | MYR | 8 | 8.05 | 7.94 | 8 | 8 | -0.04 (-0.50%) | 1,308,000 |
| 31 Jan 2019 | MYR | 8.04 | 8.05 | 7.97 | 8.04 | 8.04 | +0.04 (+0.50%) | 4,075,600 |
| 30 Jan 2019 | MYR | 7.95 | 8.07 | 7.95 | 8 | 8 | -0.04 (-0.50%) | 2,778,700 |
| 29 Jan 2019 | MYR | 8 | 8.07 | 7.92 | 8.04 | 8.04 | -0.01 (-0.12%) | 5,362,000 |
| 28 Jan 2019 | MYR | 8.24 | 8.24 | 7.97 | 8.05 | 8.05 | -0.15 (-1.83%) | 1,117,000 |
| 25 Jan 2019 | MYR | 8.15 | 8.2 | 8 | 8.2 | 8.2 | +0.05 (+0.61%) | 2,360,800 |
| 24 Jan 2019 | MYR | 8.05 | 8.18 | 8.05 | 8.15 | 8.15 | +0.03 (+0.37%) | 3,865,100 |
| 23 Jan 2019 | MYR | 8.15 | 8.17 | 8.06 | 8.12 | 8.12 | +0.02 (+0.25%) | 3,551,900 |
| 22 Jan 2019 | MYR | 8.12 | 8.16 | 8.07 | 8.1 | 8.1 | 0.0 (0.0%) | 3,763,000 |
| 18 Jan 2019 | MYR | 8.01 | 8.15 | 8.01 | 8.1 | 8.1 | +0.05 (+0.62%) | 3,984,800 |
| 17 Jan 2019 | MYR | 8.04 | 8.1 | 8.01 | 8.05 | 8.05 | -0.03 (-0.37%) | 1,190,900 |
| 16 Jan 2019 | MYR | 8 | 8.1 | 7.91 | 8.08 | 8.08 | +0.11 (+1.38%) | 2,861,100 |
| 15 Jan 2019 | MYR | 8 | 8 | 7.92 | 7.97 | 7.97 | -0.03 (-0.38%) | 4,127,300 |
| 14 Jan 2019 | MYR | 8 | 8.01 | 7.95 | 8 | 8 | +0.01 (+0.13%) | 1,223,500 |
| 11 Jan 2019 | MYR | 8.2 | 8.2 | 7.94 | 7.99 | 7.99 | -0.21 (-2.56%) | 3,110,300 |
| 10 Jan 2019 | MYR | 7.92 | 8.2 | 7.91 | 8.2 | 8.2 | +0.04 (+0.49%) | 1,010,700 |
| 9 Jan 2019 | MYR | 7.9 | 8.32 | 7.9 | 8.16 | 8.16 | +0.22 (+2.77%) | 2,590,900 |
| 8 Jan 2019 | MYR | 8.03 | 8.03 | 7.88 | 7.94 | 7.94 | -0.06 (-0.75%) | 2,584,400 |
| 7 Jan 2019 | MYR | 8.04 | 8.13 | 7.94 | 8 | 8 | -0.02 (-0.25%) | 1,323,900 |
| 4 Jan 2019 | MYR | 8.2 | 8.21 | 8.02 | 8.02 | 8.02 | -0.23 (-2.79%) | 2,345,800 |
| 3 Jan 2019 | MYR | 8.27 | 8.29 | 8.2 | 8.25 | 8.25 | -0.08 (-0.96%) | 2,362,500 |
| 2 Jan 2019 | MYR | 8.47 | 8.47 | 8.3 | 8.33 | 8.33 | -0.05 (-0.60%) | 920,600 |
| 31 Dec 2018 | MYR | 8.24 | 8.48 | 8.23 | 8.38 | 8.38 | +0.08 (+0.96%) | 881,600 |
| 28 Dec 2018 | MYR | 8.49 | 8.49 | 8.18 | 8.3 | 8.3 | -0.14 (-1.66%) | 1,570,200 |
| 27 Dec 2018 | MYR | 8.2 | 8.51 | 8.19 | 8.44 | 8.44 | +0.26 (+3.18%) | 831,600 |
| 26 Dec 2018 | MYR | 8.11 | 8.25 | 8.11 | 8.18 | 8.18 | -0.02 (-0.24%) | 175,600 |
| 24 Dec 2018 | MYR | 8.02 | 8.25 | 8.02 | 8.2 | 8.2 | 0.0 (0.0%) | 574,600 |
| 21 Dec 2018 | MYR | 8.01 | 8.31 | 7.92 | 8.2 | 8.2 | +0.02 (+0.24%) | 3,618,900 |
| 20 Dec 2018 | MYR | 8.18 | 8.64 | 8 | 8.18 | 8.18 | +0.01 (+0.12%) | 2,534,700 |
| 19 Dec 2018 | MYR | 7.92 | 8.18 | 7.84 | 8.17 | 8.17 | +0.17 (+2.13%) | 2,000,800 |
