| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | MYR | 213.96 | 213.96 | 211.2 | 211.2 | 211.2 | -8.8 (-4.00%) | 32 |
| 3 Jul 2017 | MYR | 220.69 | 220.69 | 220 | 220 | 220 | -12.14 (-5.23%) | 25 |
| 27 Jun 2017 | MYR | 232.14 | 232.14 | 232.14 | 232.14 | 232.14 | -0.86 (-0.37%) | 5 |
| 14 Jun 2017 | MYR | 233 | 233 | 233 | 233 | 233 | -3.85 (-1.63%) | 5 |
| 16 May 2017 | MYR | 237.24 | 237.24 | 236.85 | 236.85 | 236.85 | +4.15 (+1.78%) | 54 |
| 9 May 2017 | MYR | 232.7 | 232.7 | 232.7 | 232.7 | 232.7 | +9.02 (+4.03%) | 25 |
| 18 Apr 2017 | MYR | 223.68 | 223.68 | 223.68 | 223.68 | 223.68 | -0.52 (-0.23%) | 7 |
| 12 Apr 2017 | MYR | 225.24 | 225.24 | 224.2 | 224.2 | 224.2 | +2.4 (+1.08%) | 70 |
| 11 Apr 2017 | MYR | 221.8 | 221.8 | 221.8 | 221.8 | 221.8 | -1.19 (-0.53%) | 96 |
| 6 Apr 2017 | MYR | 217.53 | 222.99 | 217.53 | 222.99 | 222.99 | +7.89 (+3.67%) | 9 |
| 28 Mar 2017 | MYR | 217.89 | 217.89 | 215.1 | 215.1 | 215.1 | -3.5 (-1.60%) | 20 |
| 21 Mar 2017 | MYR | 218.52 | 218.6 | 218.52 | 218.6 | 218.6 | +2.5 (+1.16%) | 10 |
| 3 Mar 2017 | MYR | 215.21 | 216.1 | 215.21 | 216.1 | 216.1 | -1.3 (-0.60%) | 23 |
| 27 Feb 2017 | MYR | 217.4 | 217.4 | 217.4 | 217.4 | 217.4 | 0.0 (0.0%) | 5 |
| 24 Feb 2017 | MYR | 218.07 | 218.07 | 217.4 | 217.4 | 217.4 | -1.19 (-0.54%) | 1 |
| 21 Feb 2017 | MYR | 220.36 | 220.36 | 218.59 | 218.59 | 218.59 | -0.96 (-0.44%) | 5 |
| 13 Feb 2017 | MYR | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | +6.55 (+3.08%) | 10 |
| 27 Jan 2017 | MYR | 212.54 | 213 | 212.54 | 213 | 213 | -1.45 (-0.68%) | 10 |
| 25 Jan 2017 | MYR | 213.98 | 214.45 | 213.98 | 214.45 | 214.45 | -8.3 (-3.73%) | 50 |
| 29 Dec 2016 | MYR | 219.07 | 222.75 | 219.07 | 222.75 | 222.75 | +14 (+6.71%) | 25 |
| 15 Nov 2016 | MYR | 205.45 | 208.75 | 205.45 | 208.75 | 208.75 | -5.2 (-2.43%) | 10 |
| 7 Nov 2016 | MYR | 212.58 | 213.95 | 212.58 | 213.95 | 213.95 | -9.55 (-4.27%) | 20 |
| 17 Oct 2016 | MYR | 224.13 | 224.13 | 223.5 | 223.5 | 223.5 | +3.25 (+1.48%) | 20 |
| 13 Oct 2016 | MYR | 218.2 | 220.25 | 218.2 | 220.25 | 220.25 | -0.45 (-0.20%) | 10 |
| 11 Oct 2016 | MYR | 220.48 | 220.7 | 220.48 | 220.7 | 220.7 | -2.2 (-0.99%) | 9 |
| 6 Oct 2016 | MYR | 228.22 | 228.22 | 222.9 | 222.9 | 222.9 | -19.85 (-8.18%) | 15 |
| 2 Aug 2016 | MYR | 243.73 | 243.73 | 242.75 | 242.75 | 242.75 | +17.25 (+7.65%) | 50 |
| 24 Jun 2016 | MYR | 225.5 | 225.5 | 225.5 | 225.5 | 225.5 | -17.3 (-7.13%) | 12 |
| 8 Jun 2016 | MYR | 241.12 | 242.8 | 241.12 | 242.8 | 242.8 | +1.9 (+0.79%) | 47 |
| 1 Jun 2016 | MYR | 241.64 | 241.64 | 240.9 | 240.9 | 240.9 | -1.1 (-0.45%) | 25 |
