| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | MYR | 75.3 | 75.3 | 74.5 | 74.5 | 74.5 | +2.09 (+2.89%) | 323 |
| 11 Jul 2017 | MYR | 72.59 | 72.59 | 72.41 | 72.41 | 72.41 | -2.79 (-3.71%) | 6 |
| 3 Jul 2017 | MYR | 75.2 | 75.2 | 75.2 | 75.2 | 75.2 | -1.84 (-2.39%) | 65 |
| 28 Jun 2017 | MYR | 76.82 | 77.04 | 76.82 | 77.04 | 77.04 | -1.3 (-1.66%) | 18 |
| 27 Jun 2017 | MYR | 79.02 | 79.02 | 78.34 | 78.34 | 78.34 | -1.67 (-2.09%) | 216 |
| 16 Jun 2017 | MYR | 81.8 | 81.8 | 79.83 | 80.01 | 80.01 | -1.74 (-2.13%) | 151 |
| 13 Jun 2017 | MYR | 81.3 | 81.75 | 81.3 | 81.75 | 81.75 | +1.01 (+1.25%) | 250 |
| 12 Jun 2017 | MYR | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -2.45 (-2.95%) | 9 |
| 9 Jun 2017 | MYR | 82.3 | 83.19 | 82.3 | 83.19 | 83.19 | +0.98 (+1.19%) | 60 |
| 2 Jun 2017 | MYR | 82.44 | 82.44 | 82.21 | 82.21 | 82.21 | +0.47 (+0.57%) | 100 |
| 1 Jun 2017 | MYR | 81.75 | 81.75 | 81.74 | 81.74 | 81.74 | -1.81 (-2.17%) | 30 |
| 29 May 2017 | MYR | 83.77 | 83.77 | 83.55 | 83.55 | 83.55 | +1.08 (+1.31%) | 131 |
| 24 May 2017 | MYR | 82.5 | 82.5 | 82.47 | 82.47 | 82.47 | +1.37 (+1.69%) | 40 |
| 23 May 2017 | MYR | 80.74 | 81.1 | 80.74 | 81.1 | 81.1 | +0.51 (+0.63%) | 187 |
| 19 May 2017 | MYR | 80.74 | 80.74 | 80.59 | 80.59 | 80.59 | -0.24 (-0.30%) | 123 |
| 18 May 2017 | MYR | 80.08 | 80.83 | 80.08 | 80.83 | 80.83 | -1.65 (-2.00%) | 120 |
| 11 May 2017 | MYR | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | +0.35 (+0.43%) | 31 |
| 9 May 2017 | MYR | 81.44 | 82.13 | 81.44 | 82.13 | 82.13 | +0.04 (+0.05%) | 1 |
| 5 May 2017 | MYR | 81 | 82.09 | 81 | 82.09 | 82.09 | +0.5 (+0.61%) | 45 |
| 3 May 2017 | MYR | 81.22 | 81.59 | 81.22 | 81.59 | 81.59 | -0.51 (-0.62%) | 10 |
| 2 May 2017 | MYR | 82.1 | 82.1 | 82.1 | 82.1 | 82.1 | -0.75 (-0.91%) | 120 |
| 28 Apr 2017 | MYR | 83.14 | 83.14 | 82.85 | 82.85 | 82.85 | -0.75 (-0.90%) | 12 |
| 27 Apr 2017 | MYR | 83.05 | 83.6 | 83.05 | 83.6 | 83.6 | -0.9 (-1.07%) | 50 |
| 25 Apr 2017 | MYR | 84.97 | 84.97 | 84.5 | 84.5 | 84.5 | -1.38 (-1.61%) | 36 |
| 18 Apr 2017 | MYR | 85.84 | 85.88 | 85.84 | 85.88 | 85.88 | +0.63 (+0.74%) | 20 |
| 10 Apr 2017 | MYR | 85.39 | 85.39 | 85.25 | 85.25 | 85.25 | -0.03 (-0.04%) | 10 |
| 7 Apr 2017 | MYR | 84.82 | 85.66 | 84.82 | 85.28 | 85.28 | -0.6 (-0.70%) | 27 |
| 5 Apr 2017 | MYR | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | +1.38 (+1.63%) | 50 |
| 4 Apr 2017 | MYR | 84.5 | 84.5 | 84.5 | 84.5 | 84.5 | -0.9 (-1.05%) | 75 |
| 21 Mar 2017 | MYR | 85.42 | 85.42 | 85.4 | 85.4 | 85.4 | -0.1 (-0.12%) | 120 |
