| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2018 | MYR | 15.22 | 15.3 | 14.7 | 14.94 | 14.94 | -0.26 (-1.71%) | 137,400 |
| 3 Oct 2018 | MYR | 15.1 | 15.58 | 15.1 | 15.2 | 15.2 | +0.18 (+1.20%) | 363,600 |
| 2 Oct 2018 | MYR | 16.9 | 17 | 15 | 15.02 | 15.02 | -1.98 (-11.65%) | 679,500 |
| 1 Oct 2018 | MYR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | MYR | 16.98 | 17 | 16.98 | 17 | 17 | 0.0 (0.0%) | 40,900 |
| 27 Sep 2018 | MYR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 26 Sep 2018 | MYR | 16.8 | 17 | 16.76 | 17 | 17 | 0.0 (0.0%) | 2,800 |
| 25 Sep 2018 | MYR | 17 | 17 | 16.86 | 17 | 17 | 0.0 (0.0%) | 2,400 |
| 24 Sep 2018 | MYR | 16.8 | 17.14 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 34,400 |
| 21 Sep 2018 | MYR | 17.1 | 17.2 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 6,500 |
| 20 Sep 2018 | MYR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.1 (-0.58%) | 5,500 |
| 19 Sep 2018 | MYR | 17.2 | 17.2 | 17.1 | 17.2 | 17.2 | +0.1 (+0.58%) | 7,500 |
| 18 Sep 2018 | MYR | 17 | 17.1 | 16.9 | 17.1 | 17.1 | -0.04 (-0.23%) | 17,400 |
| 14 Sep 2018 | MYR | 17 | 17.2 | 17 | 17.14 | 17.14 | -0.06 (-0.35%) | 18,200 |
| 13 Sep 2018 | MYR | 17 | 17.2 | 17 | 17.2 | 17.2 | +0.02 (+0.12%) | 20,000 |
| 12 Sep 2018 | MYR | 17.1 | 17.2 | 17 | 17.18 | 17.18 | -0.1 (-0.58%) | 12,900 |
| 7 Sep 2018 | MYR | 17.3 | 17.3 | 17.1 | 17.28 | 17.28 | -0.02 (-0.12%) | 8,500 |
| 6 Sep 2018 | MYR | 17.08 | 17.38 | 17.08 | 17.3 | 17.3 | +0.18 (+1.05%) | 6,500 |
| 5 Sep 2018 | MYR | 17.08 | 17.12 | 17.06 | 17.12 | 17.12 | +0.02 (+0.12%) | 2,600 |
| 4 Sep 2018 | MYR | 17.1 | 17.1 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 2,800 |
| 3 Sep 2018 | MYR | 17.68 | 17.68 | 17 | 17 | 17 | -0.68 (-3.85%) | 45,600 |
| 30 Aug 2018 | MYR | 17.6 | 17.68 | 17.6 | 17.68 | 17.68 | +0.08 (+0.45%) | 13,000 |
| 29 Aug 2018 | MYR | 17.58 | 17.62 | 17.5 | 17.6 | 17.6 | +0.02 (+0.11%) | 22,900 |
| 28 Aug 2018 | MYR | 17.3 | 17.7 | 17.3 | 17.58 | 17.58 | +0.38 (+2.21%) | 29,000 |
| 27 Aug 2018 | MYR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 24 Aug 2018 | MYR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 23 Aug 2018 | MYR | 17.28 | 17.28 | 17.2 | 17.2 | 17.2 | -0.1 (-0.58%) | 600 |
| 21 Aug 2018 | MYR | 17.22 | 17.3 | 17.2 | 17.3 | 17.3 | +0.1 (+0.58%) | 20,700 |
| 20 Aug 2018 | MYR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 17 Aug 2018 | MYR | 17.5 | 17.5 | 17.2 | 17.2 | 17.2 | -0.18 (-1.04%) | 2,600 |
