| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | MYR | 64.04 | 64.2 | 64.04 | 64.2 | 64.2 | +0.12 (+0.19%) | 40 |
| 1 Dec 2017 | MYR | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | +0.26 (+0.41%) | 58 |
| 28 Nov 2017 | MYR | 63.34 | 63.85 | 63.34 | 63.82 | 63.82 | +0.99 (+1.58%) | 400 |
| 22 Nov 2017 | MYR | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -1.1 (-1.72%) | 2 |
| 20 Nov 2017 | MYR | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | +0.62 (+0.98%) | 10 |
| 15 Nov 2017 | MYR | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.39 (-0.61%) | 19 |
| 14 Nov 2017 | MYR | 64.51 | 64.51 | 63.7 | 63.7 | 63.7 | -0.85 (-1.32%) | 78 |
| 10 Nov 2017 | MYR | 64.94 | 64.94 | 64.55 | 64.55 | 64.55 | -1.25 (-1.90%) | 150 |
| 3 Nov 2017 | MYR | 66.34 | 66.34 | 65.8 | 65.8 | 65.8 | -0.25 (-0.38%) | 1,020 |
| 2 Nov 2017 | MYR | 66.2 | 66.2 | 66.05 | 66.05 | 66.05 | -0.15 (-0.23%) | 152 |
| 1 Nov 2017 | MYR | 67.96 | 67.96 | 66.2 | 66.2 | 66.2 | -1.85 (-2.72%) | 51 |
| 26 Oct 2017 | MYR | 67.59 | 68.05 | 67.59 | 68.05 | 68.05 | +0.18 (+0.27%) | 20 |
| 25 Oct 2017 | MYR | 68.12 | 68.12 | 67.87 | 67.87 | 67.87 | -0.25 (-0.37%) | 10 |
| 24 Oct 2017 | MYR | 67.87 | 68.12 | 67.87 | 68.12 | 68.12 | +0.78 (+1.16%) | 300 |
| 19 Oct 2017 | MYR | 67.38 | 67.38 | 67.34 | 67.34 | 67.34 | +1.5 (+2.28%) | 240 |
| 16 Oct 2017 | MYR | 66.39 | 66.39 | 65.84 | 65.84 | 65.84 | -1.49 (-2.21%) | 70 |
| 11 Oct 2017 | MYR | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -0.65 (-0.96%) | 1 |
| 4 Oct 2017 | MYR | 68.34 | 68.34 | 67.98 | 67.98 | 67.98 | +0.02 (+0.03%) | 11 |
| 2 Oct 2017 | MYR | 68.51 | 68.51 | 67.96 | 67.96 | 67.96 | +0.14 (+0.21%) | 56 |
| 27 Sep 2017 | MYR | 66.32 | 67.82 | 66.32 | 67.82 | 67.82 | +1.48 (+2.23%) | 267 |
| 26 Sep 2017 | MYR | 66.26 | 66.34 | 66.26 | 66.34 | 66.34 | -0.84 (-1.25%) | 2 |
| 21 Sep 2017 | MYR | 66.12 | 67.18 | 66.12 | 67.18 | 67.18 | +1.36 (+2.07%) | 19 |
| 20 Sep 2017 | MYR | 65.98 | 65.98 | 65.82 | 65.82 | 65.82 | -0.94 (-1.41%) | 3,101 |
| 15 Sep 2017 | MYR | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | +4.62 (+7.43%) | 30 |
| 6 Sep 2017 | MYR | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -1.77 (-2.77%) | 2 |
| 4 Sep 2017 | MYR | 64.18 | 64.18 | 63.91 | 63.91 | 63.91 | -0.55 (-0.85%) | 310 |
| 1 Sep 2017 | MYR | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | +0.81 (+1.27%) | 51 |
| 30 Aug 2017 | MYR | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.58 (-0.90%) | 1 |
| 23 Aug 2017 | MYR | 65.09 | 65.09 | 64.23 | 64.23 | 64.23 | -3.1 (-4.60%) | 52 |
| 16 Aug 2017 | MYR | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -0.14 (-0.21%) | 3 |
