| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | MYR | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | +2.87 (+5.62%) | 23 |
| 14 Jun 2018 | MYR | 50.61 | 51.18 | 50.61 | 51.03 | 51.03 | +0.21 (+0.41%) | 590 |
| 12 Jun 2018 | MYR | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | +1.51 (+3.06%) | 66 |
| 7 Jun 2018 | MYR | 48.96 | 49.31 | 48.96 | 49.31 | 49.31 | -0.43 (-0.86%) | 20 |
| 6 Jun 2018 | MYR | 49.5 | 49.74 | 49.5 | 49.74 | 49.74 | -0.16 (-0.32%) | 500 |
| 5 Jun 2018 | MYR | 49.84 | 49.9 | 49.84 | 49.9 | 49.9 | +0.15 (+0.30%) | 250 |
| 4 Jun 2018 | MYR | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | +0.63 (+1.28%) | 300 |
| 31 May 2018 | MYR | 50.1 | 50.1 | 49.12 | 49.12 | 49.12 | -0.68 (-1.37%) | 100 |
| 30 May 2018 | MYR | 49.95 | 49.95 | 49.8 | 49.8 | 49.8 | +0.18 (+0.36%) | 23 |
| 29 May 2018 | MYR | 50 | 50.15 | 49.62 | 49.62 | 49.62 | -0.28 (-0.56%) | 1,000 |
| 28 May 2018 | MYR | 49.5 | 49.9 | 49.5 | 49.9 | 49.9 | +1.68 (+3.48%) | 165 |
| 23 May 2018 | MYR | 47.84 | 48.22 | 47.84 | 48.22 | 48.22 | -1.68 (-3.37%) | 20 |
| 14 May 2018 | MYR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | +0.9 (+1.84%) | 40 |
| 9 May 2018 | MYR | 49.4 | 49.4 | 49 | 49 | 49 | -0.72 (-1.45%) | 100 |
| 8 May 2018 | MYR | 49.16 | 49.72 | 49.16 | 49.72 | 49.72 | +0.62 (+1.26%) | 50 |
| 7 May 2018 | MYR | 49 | 49.1 | 49 | 49.1 | 49.1 | +2.7 (+5.82%) | 130 |
| 4 May 2018 | MYR | 45.9 | 46.4 | 45.9 | 46.4 | 46.4 | -0.66 (-1.40%) | 436 |
| 2 May 2018 | MYR | 46.8 | 47.06 | 46.8 | 47.06 | 47.06 | -1.19 (-2.47%) | 1,000 |
| 30 Apr 2018 | MYR | 48 | 48.25 | 48 | 48.25 | 48.25 | +1.43 (+3.05%) | 35 |
| 26 Apr 2018 | MYR | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.88 (-1.84%) | 30 |
| 24 Apr 2018 | MYR | 47.14 | 47.7 | 47.14 | 47.7 | 47.7 | +0.42 (+0.89%) | 20 |
| 23 Apr 2018 | MYR | 47.42 | 47.42 | 47.28 | 47.28 | 47.28 | +0.23 (+0.49%) | 20 |
| 20 Apr 2018 | MYR | 48.18 | 48.51 | 47.05 | 47.05 | 47.05 | -2.35 (-4.76%) | 45 |
| 19 Apr 2018 | MYR | 49.01 | 49.4 | 49.01 | 49.4 | 49.4 | -0.77 (-1.53%) | 10 |
| 18 Apr 2018 | MYR | 49.57 | 50.17 | 49.57 | 50.17 | 50.17 | +1.75 (+3.61%) | 50 |
| 16 Apr 2018 | MYR | 49.44 | 49.44 | 48.42 | 48.42 | 48.42 | -0.61 (-1.24%) | 122 |
| 11 Apr 2018 | MYR | 49.09 | 49.09 | 49.03 | 49.03 | 49.03 | -1.02 (-2.04%) | 50 |
| 29 Mar 2018 | MYR | 49.78 | 50.05 | 49.78 | 50.05 | 50.05 | +0.89 (+1.81%) | 80 |
| 26 Mar 2018 | MYR | 48.72 | 49.18 | 48.72 | 49.16 | 49.16 | -4.34 (-8.11%) | 86 |
| 19 Mar 2018 | MYR | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | -1.1 (-2.01%) | 40 |
