| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | MYR | 9.08 | 9.22 | 9.08 | 9.15 | 9.15 | -0.03 (-0.33%) | 7,447,900 |
| 17 Dec 2018 | MYR | 9.17 | 9.45 | 9.14 | 9.18 | 9.18 | +0.06 (+0.66%) | 4,455,000 |
| 14 Dec 2018 | MYR | 9.13 | 9.18 | 9.12 | 9.12 | 9.12 | -0.05 (-0.55%) | 13,374,400 |
| 13 Dec 2018 | MYR | 9.2 | 9.2 | 9.1 | 9.17 | 9.17 | 0.0 (0.0%) | 12,879,800 |
| 12 Dec 2018 | MYR | 9.2 | 9.31 | 9.16 | 9.17 | 9.17 | -0.01 (-0.11%) | 11,619,400 |
| 11 Dec 2018 | MYR | 9.11 | 9.21 | 9.11 | 9.18 | 9.18 | -0.01 (-0.11%) | 8,446,400 |
| 10 Dec 2018 | MYR | 9.2 | 9.22 | 9.18 | 9.19 | 9.19 | -0.01 (-0.11%) | 7,526,600 |
| 7 Dec 2018 | MYR | 9.3 | 9.3 | 9.18 | 9.2 | 9.2 | -0.07 (-0.76%) | 9,779,500 |
| 6 Dec 2018 | MYR | 9.35 | 9.37 | 9.24 | 9.27 | 9.27 | +0.06 (+0.65%) | 15,031,500 |
| 5 Dec 2018 | MYR | 9.12 | 9.25 | 9.08 | 9.21 | 9.21 | +0.06 (+0.66%) | 5,132,100 |
| 4 Dec 2018 | MYR | 9.13 | 9.24 | 9.12 | 9.15 | 9.15 | -0.02 (-0.22%) | 9,031,800 |
| 3 Dec 2018 | MYR | 9.25 | 9.25 | 9.15 | 9.17 | 9.17 | -0.03 (-0.33%) | 5,323,400 |
| 30 Nov 2018 | MYR | 9.27 | 9.33 | 9.18 | 9.2 | 9.2 | -0.05 (-0.54%) | 12,288,600 |
| 29 Nov 2018 | MYR | 9.3 | 9.34 | 9.23 | 9.25 | 9.25 | -0.01 (-0.11%) | 6,946,800 |
| 28 Nov 2018 | MYR | 9.27 | 9.3 | 9.24 | 9.26 | 9.26 | -0.01 (-0.11%) | 6,444,900 |
| 27 Nov 2018 | MYR | 9.29 | 9.39 | 9.23 | 9.27 | 9.27 | +0.01 (+0.11%) | 5,863,900 |
| 26 Nov 2018 | MYR | 9.22 | 9.28 | 9.2 | 9.26 | 9.26 | +0.04 (+0.43%) | 6,430,300 |
| 23 Nov 2018 | MYR | 9.27 | 9.27 | 9.2 | 9.22 | 9.22 | -0.02 (-0.22%) | 2,811,900 |
| 22 Nov 2018 | MYR | 9.29 | 9.29 | 9.21 | 9.24 | 9.24 | -0.01 (-0.11%) | 12,062,200 |
| 21 Nov 2018 | MYR | 9.36 | 9.4 | 9.25 | 9.25 | 9.25 | -0.06 (-0.64%) | 11,255,000 |
| 19 Nov 2018 | MYR | 9.5 | 9.66 | 9.28 | 9.31 | 9.31 | -0.09 (-0.96%) | 4,738,300 |
| 16 Nov 2018 | MYR | 9.42 | 9.43 | 9.38 | 9.4 | 9.4 | 0.0 (0.0%) | 4,039,900 |
| 15 Nov 2018 | MYR | 9.4 | 9.65 | 9.32 | 9.4 | 9.4 | 0.0 (0.0%) | 5,118,100 |
| 14 Nov 2018 | MYR | 9.56 | 9.56 | 9.35 | 9.4 | 9.4 | -0.14 (-1.47%) | 8,591,400 |
| 13 Nov 2018 | MYR | 9.59 | 9.78 | 9.53 | 9.54 | 9.54 | -0.03 (-0.31%) | 10,847,700 |
| 12 Nov 2018 | MYR | 9.56 | 9.65 | 9.41 | 9.57 | 9.57 | -0.02 (-0.21%) | 7,918,700 |
| 9 Nov 2018 | MYR | 9.68 | 9.71 | 9.56 | 9.59 | 9.59 | -0.11 (-1.13%) | 12,632,900 |
| 8 Nov 2018 | MYR | 9.85 | 9.88 | 9.67 | 9.7 | 9.7 | 0.0 (0.0%) | 13,311,600 |
| 7 Nov 2018 | MYR | 9.97 | 10.2 | 9.61 | 9.7 | 9.7 | 0.0 (0.0%) | 11,813,900 |
| 5 Nov 2018 | MYR | 9.66 | 10.2 | 9.6 | 9.7 | 9.7 | +0.22 (+2.32%) | 9,801,300 |
