| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | MYR | 85.5 | 85.5 | 85.5 | 85.5 | 85.5 | -0.29 (-0.34%) | 70 |
| 10 Mar 2017 | MYR | 86.1 | 86.1 | 85.79 | 85.79 | 85.79 | -0.29 (-0.34%) | 2 |
| 8 Mar 2017 | MYR | 85.73 | 86.08 | 85.73 | 86.08 | 86.08 | -0.09 (-0.10%) | 111 |
| 28 Feb 2017 | MYR | 85.04 | 86.17 | 85.04 | 86.17 | 86.17 | -1.09 (-1.25%) | 60 |
| 27 Feb 2017 | MYR | 88.44 | 88.44 | 87.26 | 87.26 | 87.26 | -0.46 (-0.52%) | 42 |
| 24 Feb 2017 | MYR | 87.3 | 87.72 | 87.3 | 87.72 | 87.72 | +2.03 (+2.37%) | 14 |
| 20 Feb 2017 | MYR | 85 | 85.69 | 85 | 85.69 | 85.69 | -3.48 (-3.90%) | 8 |
| 17 Feb 2017 | MYR | 81.45 | 89.17 | 81.45 | 89.17 | 89.17 | +6.17 (+7.43%) | 100 |
| 16 Feb 2017 | MYR | 84.94 | 84.94 | 83 | 83 | 83 | +0.5 (+0.61%) | 51 |
| 31 Jan 2017 | MYR | 82.5 | 82.5 | 82.5 | 82.5 | 82.5 | -1.64 (-1.95%) | 25 |
| 27 Jan 2017 | MYR | 83.56 | 84.14 | 83.56 | 84.14 | 84.14 | +0.94 (+1.13%) | 100 |
| 26 Jan 2017 | MYR | 82.63 | 83.2 | 82.63 | 83.2 | 83.2 | +0.81 (+0.98%) | 1 |
| 23 Jan 2017 | MYR | 82.2 | 82.39 | 82.2 | 82.39 | 82.39 | +0.49 (+0.60%) | 16 |
| 20 Jan 2017 | MYR | 81.9 | 81.9 | 81.9 | 81.9 | 81.9 | -0.02 (-0.02%) | 12 |
| 11 Jan 2017 | MYR | 80.98 | 81.92 | 80.98 | 81.92 | 81.92 | -0.13 (-0.16%) | 50 |
| 5 Jan 2017 | MYR | 81.98 | 82.05 | 81.98 | 82.05 | 82.05 | -2.37 (-2.81%) | 10 |
| 4 Jan 2017 | MYR | 83.69 | 84.42 | 83.69 | 84.42 | 84.42 | +0.12 (+0.14%) | 50 |
| 3 Jan 2017 | MYR | 84.3 | 84.3 | 84.3 | 84.3 | 84.3 | +1.32 (+1.59%) | 121 |
| 30 Dec 2016 | MYR | 83.24 | 83.24 | 82.98 | 82.98 | 82.98 | -0.39 (-0.47%) | 60 |
| 27 Dec 2016 | MYR | 83.44 | 83.44 | 83.37 | 83.37 | 83.37 | +0.92 (+1.12%) | 174 |
| 22 Dec 2016 | MYR | 82.44 | 82.45 | 82.44 | 82.45 | 82.45 | -0.57 (-0.69%) | 179 |
| 21 Dec 2016 | MYR | 82.31 | 83.02 | 82.31 | 83.02 | 83.02 | -0.13 (-0.16%) | 50 |
| 19 Dec 2016 | MYR | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | +0.82 (+1.00%) | 5 |
| 16 Dec 2016 | MYR | 81.46 | 82.33 | 81.46 | 82.33 | 82.33 | +8.14 (+10.97%) | 20 |
| 6 Dec 2016 | MYR | 74.39 | 74.39 | 74.19 | 74.19 | 74.19 | -2.61 (-3.40%) | 139 |
| 5 Dec 2016 | MYR | 76.8 | 76.8 | 76.8 | 76.8 | 76.8 | -2.5 (-3.15%) | 35 |
| 29 Nov 2016 | MYR | 78.17 | 79.3 | 78.17 | 79.3 | 79.3 | -0.75 (-0.94%) | 5 |
| 23 Nov 2016 | MYR | 78.71 | 80.05 | 78.71 | 80.05 | 80.05 | +3.81 (+5.00%) | 100 |
| 16 Nov 2016 | MYR | 75.09 | 76.24 | 75.09 | 76.24 | 76.24 | -4.89 (-6.03%) | 50 |
| 31 Oct 2016 | MYR | 80.15 | 81.13 | 80.15 | 81.13 | 81.13 | +0.1 (+0.12%) | 90 |
