| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | MYR | 54.6 | 54.6 | 54.6 | 54.6 | 54.6 | 0.0 (0.0%) | 46 |
| 1 Mar 2018 | MYR | 54.9 | 54.9 | 54.6 | 54.6 | 54.6 | -1.2 (-2.15%) | 33 |
| 28 Feb 2018 | MYR | 55.2 | 56.2 | 55.2 | 55.8 | 55.8 | -0.95 (-1.67%) | 380 |
| 27 Feb 2018 | MYR | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.29 (-0.51%) | 350 |
| 19 Feb 2018 | MYR | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -1.58 (-2.70%) | 2 |
| 16 Feb 2018 | MYR | 57.95 | 58.62 | 57.95 | 58.62 | 58.62 | +0.89 (+1.54%) | 100 |
| 14 Feb 2018 | MYR | 57.89 | 57.89 | 57.73 | 57.73 | 57.73 | -0.47 (-0.81%) | 45 |
| 13 Feb 2018 | MYR | 58.2 | 58.2 | 58.2 | 58.2 | 58.2 | -4.9 (-7.77%) | 500 |
| 1 Feb 2018 | MYR | 63.13 | 63.13 | 63.1 | 63.1 | 63.1 | -0.12 (-0.19%) | 50 |
| 31 Jan 2018 | MYR | 63.05 | 63.22 | 63.05 | 63.22 | 63.22 | -0.78 (-1.22%) | 1 |
| 16 Jan 2018 | MYR | 63.4 | 64 | 63.4 | 64 | 64 | +0.6 (+0.95%) | 500 |
| 15 Jan 2018 | MYR | 63.2 | 63.4 | 63.2 | 63.4 | 63.4 | -0.6 (-0.94%) | 11 |
| 12 Jan 2018 | MYR | 64 | 64 | 64 | 64 | 64 | -1 (-1.54%) | 157 |
| 5 Jan 2018 | MYR | 64.6 | 65 | 64.6 | 65 | 65 | -0.07 (-0.11%) | 2 |
| 21 Dec 2017 | MYR | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -2.58 (-3.81%) | 66 |
| 19 Dec 2017 | MYR | 67.19 | 67.65 | 67.19 | 67.65 | 67.65 | -0.6 (-0.88%) | 30 |
| 18 Dec 2017 | MYR | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | +0.7 (+1.04%) | 35 |
| 20 Nov 2017 | MYR | 67.01 | 67.55 | 67.01 | 67.55 | 67.55 | +1.52 (+2.30%) | 11 |
| 2 Nov 2017 | MYR | 65.2 | 66.03 | 65.2 | 66.03 | 66.03 | +1.21 (+1.87%) | 50 |
| 19 Oct 2017 | MYR | 65.09 | 65.09 | 64.82 | 64.82 | 64.82 | -0.78 (-1.19%) | 85 |
| 18 Oct 2017 | MYR | 65.66 | 65.66 | 65.6 | 65.6 | 65.6 | -0.75 (-1.13%) | 25 |
| 16 Oct 2017 | MYR | 65.89 | 66.35 | 65.89 | 66.35 | 66.35 | +0.28 (+0.42%) | 500 |
| 10 Oct 2017 | MYR | 65.49 | 66.19 | 65.49 | 66.07 | 66.07 | -0.56 (-0.84%) | 800 |
| 26 Sep 2017 | MYR | 65.87 | 66.63 | 65.87 | 66.63 | 66.63 | +0.78 (+1.18%) | 29 |
| 22 Sep 2017 | MYR | 65.88 | 65.88 | 65.85 | 65.85 | 65.85 | -2.15 (-3.16%) | 53 |
| 18 Sep 2017 | MYR | 68.05 | 68.05 | 68 | 68 | 68 | +0.23 (+0.34%) | 11 |
| 8 Sep 2017 | MYR | 66.98 | 67.77 | 66.98 | 67.77 | 67.77 | -4.32 (-5.99%) | 30 |
| 18 Aug 2017 | MYR | 72.38 | 72.38 | 72.09 | 72.09 | 72.09 | -1.71 (-2.32%) | 14 |
| 21 Jul 2017 | MYR | 73.41 | 73.8 | 73.41 | 73.8 | 73.8 | -0.82 (-1.10%) | 300 |
| 19 Jul 2017 | MYR | 73.84 | 74.62 | 73.84 | 74.62 | 74.62 | +0.12 (+0.16%) | 50 |
