| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2016 | MYR | 241.85 | 242 | 241.85 | 242 | 242 | +4.7 (+1.98%) | 60 |
| 11 May 2016 | MYR | 237.55 | 237.55 | 237.3 | 237.3 | 237.3 | +2.5 (+1.06%) | 12 |
| 5 May 2016 | MYR | 233.13 | 234.8 | 233.13 | 234.8 | 234.8 | -8.15 (-3.35%) | 50 |
| 20 Apr 2016 | MYR | 240.57 | 242.95 | 240.57 | 242.95 | 242.95 | -8.75 (-3.48%) | 14 |
| 17 Mar 2016 | MYR | 250.59 | 251.7 | 250.59 | 251.7 | 251.7 | +30.26 (+13.67%) | 100 |
| 16 Feb 2016 | MYR | 219.84 | 221.51 | 219.84 | 221.44 | 221.44 | +0.58 (+0.26%) | 32 |
| 15 Feb 2016 | MYR | 214.5 | 220.86 | 214.5 | 220.86 | 220.86 | -10.38 (-4.49%) | 23 |
| 29 Jan 2016 | MYR | 229.56 | 231.24 | 229.56 | 231.24 | 231.24 | +9.24 (+4.16%) | 5 |
| 20 Jan 2016 | MYR | 222 | 222 | 222 | 222 | 222 | -4.34 (-1.92%) | 25 |
| 8 Jan 2016 | MYR | 225.59 | 226.34 | 225.59 | 226.34 | 226.34 | -24.4 (-9.73%) | 34 |
| 19 Nov 2015 | MYR | 249.06 | 250.74 | 249.06 | 250.74 | 250.74 | +0.35 (+0.14%) | 1 |
| 5 Nov 2015 | MYR | 246.51 | 250.39 | 246.51 | 250.39 | 250.39 | +4.28 (+1.74%) | 4 |
| 3 Nov 2015 | MYR | 253.95 | 253.95 | 246.06 | 246.11 | 246.11 | -7.19 (-2.84%) | 10 |
| 2 Nov 2015 | MYR | 250.81 | 253.3 | 250.81 | 253.3 | 253.3 | +14.3 (+5.98%) | 20 |
| 6 Oct 2015 | MYR | 238.28 | 239 | 238.28 | 239 | 239 | +11.5 (+5.05%) | 5 |
| 24 Sep 2015 | MYR | 224.48 | 227.5 | 224.48 | 227.5 | 227.5 | -0.3 (-0.13%) | 30 |
| 22 Sep 2015 | MYR | 226.78 | 227.8 | 226.78 | 227.8 | 227.8 | +3.5 (+1.56%) | 22 |
| 21 Sep 2015 | MYR | 220.54 | 224.3 | 220.54 | 224.3 | 224.3 | -22.85 (-9.25%) | 100 |
| 4 Aug 2015 | MYR | 244.78 | 247.15 | 244.78 | 247.15 | 247.15 | +13.15 (+5.62%) | 30 |
| 26 Jun 2015 | MYR | 234 | 234 | 234 | 234 | 234 | +7.72 (+3.41%) | 1 |
| 15 Jun 2015 | MYR | 226.02 | 226.28 | 226.02 | 226.28 | 226.28 | +0.78 (+0.35%) | 20 |
| 5 Jun 2015 | MYR | 230.18 | 230.18 | 225.5 | 225.5 | 225.5 | +0.72 (+0.32%) | 50 |
| 4 Jun 2015 | MYR | 224.55 | 224.78 | 224.55 | 224.78 | 224.78 | -16.49 (-6.83%) | 30 |
| 28 May 2015 | MYR | 241.66 | 241.66 | 241.27 | 241.27 | 241.27 | +2.04 (+0.85%) | 70 |
| 11 May 2015 | MYR | 244.37 | 244.37 | 239.23 | 239.23 | 239.23 | -16.77 (-6.55%) | 40 |
| 15 Apr 2015 | MYR | 254.74 | 256 | 254.74 | 256 | 256 | +0.98 (+0.38%) | 20 |
| 14 Apr 2015 | MYR | 252.65 | 255.02 | 252.65 | 255.02 | 255.02 | -2.23 (-0.87%) | 18 |
| 13 Apr 2015 | MYR | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | +3.78 (+1.49%) | 10 |
| 8 Apr 2015 | MYR | 251.43 | 253.47 | 251.43 | 253.47 | 253.47 | +0.97 (+0.38%) | 4 |
| 9 Mar 2015 | MYR | 254 | 254 | 252.5 | 252.5 | 252.5 | -7.5 (-2.88%) | 90 |
