| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2018 | MYR | 10.94 | 11.2 | 10.76 | 10.76 | 10.76 | -0.16 (-1.47%) | 91,100 |
| 15 Nov 2018 | MYR | 10.56 | 11 | 10.56 | 10.92 | 10.92 | +0.26 (+2.44%) | 105,200 |
| 14 Nov 2018 | MYR | 10.72 | 10.86 | 10.52 | 10.66 | 10.66 | +0.02 (+0.19%) | 98,500 |
| 13 Nov 2018 | MYR | 10.46 | 10.7 | 10.3 | 10.64 | 10.64 | -0.1 (-0.93%) | 108,200 |
| 12 Nov 2018 | MYR | 10.5 | 11.06 | 10.5 | 10.74 | 10.74 | +0.14 (+1.32%) | 312,100 |
| 9 Nov 2018 | MYR | 11.08 | 11.08 | 10.5 | 10.6 | 10.6 | -0.48 (-4.33%) | 246,300 |
| 8 Nov 2018 | MYR | 11.48 | 11.78 | 11.04 | 11.08 | 11.08 | -0.04 (-0.36%) | 230,400 |
| 7 Nov 2018 | MYR | 11.48 | 11.84 | 11.04 | 11.12 | 11.12 | -0.2 (-1.77%) | 187,600 |
| 5 Nov 2018 | MYR | 12.5 | 12.6 | 11.08 | 11.32 | 11.32 | -1.02 (-8.27%) | 320,800 |
| 2 Nov 2018 | MYR | 11.42 | 12.36 | 11.4 | 12.34 | 12.34 | +1.3 (+11.78%) | 448,900 |
| 1 Nov 2018 | MYR | 10.38 | 11.04 | 10.32 | 11.04 | 11.04 | +0.84 (+8.24%) | 421,600 |
| 31 Oct 2018 | MYR | 10 | 10.68 | 10 | 10.2 | 10.2 | +0.34 (+3.45%) | 597,400 |
| 30 Oct 2018 | MYR | 10.02 | 10.02 | 9.85 | 9.86 | 9.86 | -0.14 (-1.40%) | 79,300 |
| 29 Oct 2018 | MYR | 10.1 | 10.24 | 9.95 | 10 | 10 | 0.0 (0.0%) | 232,700 |
| 26 Oct 2018 | MYR | 10.42 | 10.66 | 9.96 | 10 | 10 | -0.38 (-3.66%) | 160,300 |
| 25 Oct 2018 | MYR | 10.9 | 10.9 | 10.28 | 10.38 | 10.38 | -0.6 (-5.46%) | 212,800 |
| 24 Oct 2018 | MYR | 11.4 | 11.5 | 10.94 | 10.98 | 10.98 | -0.54 (-4.69%) | 98,800 |
| 23 Oct 2018 | MYR | 11.88 | 11.9 | 11.4 | 11.52 | 11.52 | -0.36 (-3.03%) | 46,600 |
| 22 Oct 2018 | MYR | 11.8 | 12.18 | 11.72 | 11.88 | 11.88 | +0.18 (+1.54%) | 86,300 |
| 19 Oct 2018 | MYR | 12.46 | 12.46 | 11.7 | 11.7 | 11.7 | -0.76 (-6.10%) | 179,900 |
| 18 Oct 2018 | MYR | 13.1 | 13.1 | 12.46 | 12.46 | 12.46 | -0.64 (-4.89%) | 98,600 |
| 17 Oct 2018 | MYR | 13.3 | 13.32 | 12.92 | 13.1 | 13.1 | +0.2 (+1.55%) | 57,100 |
| 16 Oct 2018 | MYR | 13.8 | 13.8 | 12.9 | 12.9 | 12.9 | -0.6 (-4.44%) | 84,500 |
| 15 Oct 2018 | MYR | 14.1 | 14.1 | 13.4 | 13.5 | 13.5 | -0.54 (-3.85%) | 82,000 |
| 12 Oct 2018 | MYR | 13.94 | 14.38 | 13.94 | 14.04 | 14.04 | 0.0 (0.0%) | 63,300 |
| 11 Oct 2018 | MYR | 14.5 | 14.5 | 13.82 | 14.04 | 14.04 | -0.56 (-3.84%) | 71,000 |
| 10 Oct 2018 | MYR | 14.88 | 14.88 | 14.52 | 14.6 | 14.6 | -0.28 (-1.88%) | 46,500 |
| 9 Oct 2018 | MYR | 14.84 | 14.92 | 14.7 | 14.88 | 14.88 | -0.02 (-0.13%) | 37,300 |
| 8 Oct 2018 | MYR | 15 | 15.2 | 14.84 | 14.9 | 14.9 | -0.2 (-1.32%) | 244,700 |
| 5 Oct 2018 | MYR | 14.84 | 15.2 | 14.8 | 15.1 | 15.1 | +0.16 (+1.07%) | 50,300 |
