| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | MYR | 4.26 | 4.3 | 4.16 | 4.19 | 4.19 | -0.16 (-3.68%) | 1,603,800 |
| 14 Dec 2018 | MYR | 4.4 | 4.4 | 4.31 | 4.35 | 4.35 | -0.02 (-0.46%) | 3,309,100 |
| 13 Dec 2018 | MYR | 4.41 | 4.46 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 3,270,000 |
| 12 Dec 2018 | MYR | 4.34 | 4.37 | 4.26 | 4.36 | 4.36 | +0.03 (+0.69%) | 6,528,000 |
| 11 Dec 2018 | MYR | 4.39 | 4.41 | 4.28 | 4.33 | 4.33 | -0.06 (-1.37%) | 3,148,900 |
| 10 Dec 2018 | MYR | 4.49 | 4.49 | 4.31 | 4.39 | 4.39 | -0.1 (-2.23%) | 3,378,200 |
| 7 Dec 2018 | MYR | 4.45 | 4.49 | 4.35 | 4.49 | 4.49 | +0.04 (+0.90%) | 2,089,100 |
| 6 Dec 2018 | MYR | 4.39 | 4.5 | 4.39 | 4.45 | 4.45 | +0.16 (+3.73%) | 7,140,000 |
| 5 Dec 2018 | MYR | 4.28 | 4.32 | 4.23 | 4.29 | 4.29 | -0.03 (-0.69%) | 1,219,100 |
| 4 Dec 2018 | MYR | 4.29 | 4.36 | 4.08 | 4.32 | 4.32 | +0.03 (+0.70%) | 3,449,600 |
| 3 Dec 2018 | MYR | 4.22 | 4.32 | 4.22 | 4.29 | 4.29 | +0.05 (+1.18%) | 2,985,800 |
| 30 Nov 2018 | MYR | 4.27 | 4.3 | 4.16 | 4.24 | 4.24 | +0.01 (+0.24%) | 7,720,000 |
| 29 Nov 2018 | MYR | 4.16 | 4.25 | 4.16 | 4.23 | 4.23 | +0.11 (+2.67%) | 7,417,500 |
| 28 Nov 2018 | MYR | 4.16 | 4.17 | 4.1 | 4.12 | 4.12 | -0.04 (-0.96%) | 3,572,800 |
| 27 Nov 2018 | MYR | 4.23 | 4.23 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 2,954,300 |
| 26 Nov 2018 | MYR | 4.2 | 4.23 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,162,400 |
| 23 Nov 2018 | MYR | 4.24 | 4.24 | 4.18 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,006,700 |
| 22 Nov 2018 | MYR | 4.27 | 4.27 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 2,147,000 |
| 21 Nov 2018 | MYR | 4.27 | 4.27 | 4.19 | 4.27 | 4.27 | -0.05 (-1.16%) | 2,876,400 |
| 19 Nov 2018 | MYR | 4.36 | 4.36 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 2,182,200 |
| 16 Nov 2018 | MYR | 4.32 | 4.4 | 4.3 | 4.32 | 4.32 | +0.03 (+0.70%) | 3,711,500 |
| 15 Nov 2018 | MYR | 4.27 | 4.35 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 2,928,300 |
| 14 Nov 2018 | MYR | 4.34 | 4.34 | 4.25 | 4.29 | 4.29 | -0.05 (-1.15%) | 4,834,900 |
| 13 Nov 2018 | MYR | 4.37 | 4.38 | 4.28 | 4.34 | 4.34 | -0.08 (-1.81%) | 3,426,700 |
| 12 Nov 2018 | MYR | 4.45 | 4.5 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 3,688,500 |
| 9 Nov 2018 | MYR | 4.5 | 4.5 | 4.38 | 4.45 | 4.45 | -0.05 (-1.11%) | 2,049,300 |
| 8 Nov 2018 | MYR | 4.45 | 4.5 | 4.36 | 4.5 | 4.5 | +0.06 (+1.35%) | 8,103,700 |
| 7 Nov 2018 | MYR | 4.29 | 4.44 | 4.26 | 4.44 | 4.44 | +0.16 (+3.74%) | 5,608,500 |
| 5 Nov 2018 | MYR | 4.32 | 4.32 | 4.19 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,606,000 |
| 2 Nov 2018 | MYR | 4.3 | 4.3 | 4.23 | 4.27 | 4.27 | +0.05 (+1.18%) | 3,280,800 |
