| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2018 | MYR | 165.05 | 165.05 | 164.75 | 164.75 | 164.75 | -6.05 (-3.54%) | 55 |
| 2 Oct 2018 | MYR | 172.25 | 172.25 | 170.8 | 170.8 | 170.8 | -3.25 (-1.87%) | 10 |
| 25 Sep 2018 | MYR | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -0.85 (-0.49%) | 18 |
| 17 Sep 2018 | MYR | 174.05 | 174.9 | 174.05 | 174.9 | 174.9 | -11.55 (-6.19%) | 90 |
| 28 Aug 2018 | MYR | 186.95 | 186.95 | 186.45 | 186.45 | 186.45 | +0.85 (+0.46%) | 55 |
| 21 Aug 2018 | MYR | 186.52 | 186.52 | 185.6 | 185.6 | 185.6 | -0.4 (-0.22%) | 25 |
| 10 Aug 2018 | MYR | 188.5 | 188.5 | 186 | 186 | 186 | -1.14 (-0.61%) | 15 |
| 2 Aug 2018 | MYR | 185.9 | 187.14 | 185.9 | 187.14 | 187.14 | -0.02 (-0.01%) | 40 |
| 9 Jul 2018 | MYR | 186.4 | 187.16 | 186.4 | 187.16 | 187.16 | -0.08 (-0.04%) | 128 |
| 6 Jul 2018 | MYR | 189.22 | 189.22 | 187.24 | 187.24 | 187.24 | -0.56 (-0.30%) | 80 |
| 29 May 2018 | MYR | 188.7 | 188.7 | 186.45 | 187.8 | 187.8 | -5.4 (-2.80%) | 27 |
| 25 May 2018 | MYR | 192.9 | 193.2 | 192.9 | 193.2 | 193.2 | +0.75 (+0.39%) | 45 |
| 23 May 2018 | MYR | 191.8 | 192.45 | 191.8 | 192.45 | 192.45 | -0.65 (-0.34%) | 30 |
| 22 May 2018 | MYR | 193.15 | 193.15 | 193.1 | 193.1 | 193.1 | +4.45 (+2.36%) | 15 |
| 20 Feb 2018 | MYR | 187.35 | 188.65 | 187.35 | 188.65 | 188.65 | -2.2 (-1.15%) | 30 |
| 6 Feb 2018 | MYR | 188 | 190.85 | 188 | 190.85 | 190.85 | -5.5 (-2.80%) | 28 |
| 5 Feb 2018 | MYR | 198.3 | 198.3 | 196.35 | 196.35 | 196.35 | -16.45 (-7.73%) | 51 |
| 21 Dec 2017 | MYR | 212.74 | 212.8 | 212.74 | 212.8 | 212.8 | -11.6 (-5.17%) | 50 |
| 11 Dec 2017 | MYR | 224.58 | 224.58 | 224.4 | 224.4 | 224.4 | +7.2 (+3.31%) | 7 |
| 21 Nov 2017 | MYR | 216.77 | 217.2 | 216.77 | 217.2 | 217.2 | +8.93 (+4.29%) | 24 |
| 6 Oct 2017 | MYR | 208.27 | 208.27 | 208.27 | 208.27 | 208.27 | +1.37 (+0.66%) | 20 |
| 18 Sep 2017 | MYR | 208.91 | 208.91 | 206.9 | 206.9 | 206.9 | -4.9 (-2.31%) | 25 |
| 13 Sep 2017 | MYR | 213.25 | 213.25 | 211.8 | 211.8 | 211.8 | +1.5 (+0.71%) | 10 |
| 6 Sep 2017 | MYR | 206.46 | 210.3 | 206.46 | 210.3 | 210.3 | -5.5 (-2.55%) | 10 |
| 19 Jul 2017 | MYR | 215.78 | 215.8 | 215.78 | 215.8 | 215.8 | +0.9 (+0.42%) | 40 |
| 17 Jul 2017 | MYR | 215.37 | 215.37 | 214.9 | 214.9 | 214.9 | -0.35 (-0.16%) | 25 |
| 14 Jul 2017 | MYR | 214.1 | 215.25 | 214.1 | 215.25 | 215.25 | +1.1 (+0.51%) | 65 |
| 13 Jul 2017 | MYR | 213.34 | 214.15 | 213.34 | 214.15 | 214.15 | +3.7 (+1.76%) | 40 |
| 12 Jul 2017 | MYR | 211.5 | 211.5 | 210.45 | 210.45 | 210.45 | -2.75 (-1.29%) | 95 |
| 7 Jul 2017 | MYR | 211.86 | 213.2 | 211.86 | 213.2 | 213.2 | +2 (+0.95%) | 16 |
