| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | MYR | 55.35 | 55.35 | 53.98 | 53.98 | 53.98 | -4.12 (-7.09%) | 400 |
| 29 May 2018 | MYR | 59.79 | 59.79 | 58.1 | 58.1 | 58.1 | -1.69 (-2.83%) | 90 |
| 28 May 2018 | MYR | 60.62 | 60.62 | 59.79 | 59.79 | 59.79 | -0.26 (-0.43%) | 275 |
| 25 May 2018 | MYR | 61.66 | 61.66 | 60.05 | 60.05 | 60.05 | -2.19 (-3.52%) | 30 |
| 17 May 2018 | MYR | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.72 (-1.14%) | 1 |
| 15 May 2018 | MYR | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | +0.28 (+0.45%) | 23 |
| 14 May 2018 | MYR | 63.06 | 63.06 | 62.68 | 62.68 | 62.68 | +0.05 (+0.08%) | 318 |
| 11 May 2018 | MYR | 62.56 | 62.63 | 62.56 | 62.63 | 62.63 | +0.65 (+1.05%) | 55 |
| 8 May 2018 | MYR | 62.1 | 62.1 | 61.68 | 61.98 | 61.98 | -0.02 (-0.03%) | 35 |
| 7 May 2018 | MYR | 62.43 | 62.43 | 62 | 62 | 62 | -0.35 (-0.56%) | 170 |
| 4 May 2018 | MYR | 63.95 | 63.95 | 62.35 | 62.35 | 62.35 | -1.7 (-2.65%) | 121 |
| 3 May 2018 | MYR | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.24 (-0.37%) | 1 |
| 2 May 2018 | MYR | 64.34 | 64.34 | 64.29 | 64.29 | 64.29 | +0.51 (+0.80%) | 261 |
| 24 Apr 2018 | MYR | 63.94 | 63.94 | 63.78 | 63.78 | 63.78 | +0.74 (+1.17%) | 40 |
| 20 Apr 2018 | MYR | 62.68 | 63.04 | 62.68 | 63.04 | 63.04 | +0.81 (+1.30%) | 117 |
| 19 Apr 2018 | MYR | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | +0.52 (+0.84%) | 2 |
| 16 Apr 2018 | MYR | 61.81 | 61.81 | 61.71 | 61.71 | 61.71 | +1.09 (+1.80%) | 572 |
| 6 Apr 2018 | MYR | 60.92 | 60.92 | 60.62 | 60.62 | 60.62 | +0.38 (+0.63%) | 3,000 |
| 5 Apr 2018 | MYR | 60.05 | 60.24 | 60.05 | 60.24 | 60.24 | +0.99 (+1.67%) | 1 |
| 4 Apr 2018 | MYR | 59.97 | 59.97 | 59.25 | 59.25 | 59.25 | -0.85 (-1.41%) | 95 |
| 3 Apr 2018 | MYR | 60.2 | 60.2 | 60.1 | 60.1 | 60.1 | +0.83 (+1.40%) | 114 |
| 23 Mar 2018 | MYR | 59.57 | 59.57 | 59.27 | 59.27 | 59.27 | -0.3 (-0.50%) | 250 |
| 22 Mar 2018 | MYR | 60.79 | 60.79 | 59.57 | 59.57 | 59.57 | -1.48 (-2.42%) | 101 |
| 21 Mar 2018 | MYR | 61.83 | 61.83 | 61.05 | 61.05 | 61.05 | -1 (-1.61%) | 835 |
| 15 Mar 2018 | MYR | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.96 (-1.52%) | 20 |
| 12 Mar 2018 | MYR | 63.18 | 63.18 | 63.01 | 63.01 | 63.01 | +0.39 (+0.62%) | 80 |
| 8 Mar 2018 | MYR | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.6 (-0.95%) | 1 |
| 6 Mar 2018 | MYR | 62.79 | 63.22 | 62.79 | 63.22 | 63.22 | +0.21 (+0.33%) | 350 |
| 5 Mar 2018 | MYR | 63.25 | 63.25 | 63.01 | 63.01 | 63.01 | -1.06 (-1.65%) | 310 |
| 2 Mar 2018 | MYR | 64.3 | 64.3 | 64.07 | 64.07 | 64.07 | -0.45 (-0.70%) | 50 |
