| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | MYR | 65.3 | 65.3 | 64.52 | 64.52 | 64.52 | -0.29 (-0.45%) | 144 |
| 26 Feb 2018 | MYR | 65.7 | 65.7 | 64.81 | 64.81 | 64.81 | -0.31 (-0.48%) | 50 |
| 23 Feb 2018 | MYR | 65.4 | 65.64 | 65.12 | 65.12 | 65.12 | +0.3 (+0.46%) | 230 |
| 22 Feb 2018 | MYR | 64.32 | 64.82 | 64.32 | 64.82 | 64.82 | -0.67 (-1.02%) | 116 |
| 20 Feb 2018 | MYR | 64.72 | 65.49 | 64.72 | 65.49 | 65.49 | +0.77 (+1.19%) | 94 |
| 19 Feb 2018 | MYR | 64.5 | 64.72 | 64.5 | 64.72 | 64.72 | +0.22 (+0.34%) | 65 |
| 16 Feb 2018 | MYR | 64.43 | 64.5 | 64.43 | 64.5 | 64.5 | -0.34 (-0.52%) | 775 |
| 15 Feb 2018 | MYR | 64.78 | 64.84 | 64.73 | 64.84 | 64.84 | +1.61 (+2.55%) | 210 |
| 14 Feb 2018 | MYR | 63.76 | 63.76 | 63.23 | 63.23 | 63.23 | -1.31 (-2.03%) | 250 |
| 8 Feb 2018 | MYR | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.09 (-0.14%) | 1 |
| 7 Feb 2018 | MYR | 64.88 | 64.88 | 64.63 | 64.63 | 64.63 | -2.56 (-3.81%) | 85 |
| 1 Feb 2018 | MYR | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.66 (-0.97%) | 24 |
| 22 Jan 2018 | MYR | 67 | 67.85 | 67 | 67.85 | 67.85 | +1.25 (+1.88%) | 90 |
| 18 Jan 2018 | MYR | 66.73 | 66.73 | 66.6 | 66.6 | 66.6 | -0.46 (-0.69%) | 2 |
| 16 Jan 2018 | MYR | 67.66 | 67.66 | 67.06 | 67.06 | 67.06 | -0.57 (-0.84%) | 300 |
| 15 Jan 2018 | MYR | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | +0.11 (+0.16%) | 25 |
| 12 Jan 2018 | MYR | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | +0.53 (+0.79%) | 30 |
| 11 Jan 2018 | MYR | 66.6 | 67.39 | 66.6 | 66.99 | 66.99 | +0.48 (+0.72%) | 136 |
| 10 Jan 2018 | MYR | 65.15 | 66.51 | 65.15 | 66.51 | 66.51 | +2.39 (+3.73%) | 150 |
| 5 Jan 2018 | MYR | 63.92 | 64.33 | 63.92 | 64.12 | 64.12 | +1.24 (+1.97%) | 95 |
| 4 Jan 2018 | MYR | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | +0.39 (+0.62%) | 1 |
| 3 Jan 2018 | MYR | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.2 (-0.32%) | 117 |
| 2 Jan 2018 | MYR | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.1 (-0.16%) | 28 |
| 27 Dec 2017 | MYR | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.34 (-0.54%) | 1 |
| 22 Dec 2017 | MYR | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | +0.27 (+0.43%) | 6 |
| 20 Dec 2017 | MYR | 63.29 | 63.29 | 62.68 | 62.86 | 62.86 | -0.83 (-1.30%) | 3,251 |
| 15 Dec 2017 | MYR | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.33 (-0.52%) | 22 |
| 14 Dec 2017 | MYR | 64.25 | 64.77 | 64.02 | 64.02 | 64.02 | -0.8 (-1.23%) | 4,135 |
| 13 Dec 2017 | MYR | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | +2 (+3.18%) | 2 |
| 6 Dec 2017 | MYR | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -1.38 (-2.15%) | 1 |
