| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2017 | MYR | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.06 (-0.09%) | 25 |
| 9 Aug 2017 | MYR | 67.98 | 67.98 | 67.53 | 67.53 | 67.53 | +0.72 (+1.08%) | 381 |
| 2 Aug 2017 | MYR | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -0.14 (-0.21%) | 2 |
| 1 Aug 2017 | MYR | 66.02 | 66.95 | 66.02 | 66.95 | 66.95 | +2.33 (+3.61%) | 1,455 |
| 25 Jul 2017 | MYR | 64.04 | 64.62 | 64.04 | 64.62 | 64.62 | +0.67 (+1.05%) | 50 |
| 24 Jul 2017 | MYR | 63.61 | 63.95 | 63.61 | 63.95 | 63.95 | -0.82 (-1.27%) | 28 |
| 19 Jul 2017 | MYR | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -1.94 (-2.91%) | 3 |
| 17 Jul 2017 | MYR | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | +0.28 (+0.42%) | 22 |
| 14 Jul 2017 | MYR | 67.04 | 67.04 | 66.43 | 66.43 | 66.43 | +0.2 (+0.30%) | 228 |
| 13 Jul 2017 | MYR | 66.27 | 66.27 | 66.23 | 66.23 | 66.23 | +0.65 (+0.99%) | 100 |
| 7 Jul 2017 | MYR | 65.68 | 65.68 | 65.58 | 65.58 | 65.58 | +0.93 (+1.44%) | 50 |
| 5 Jul 2017 | MYR | 64.8 | 64.8 | 64.65 | 64.65 | 64.65 | +0.77 (+1.21%) | 1 |
| 3 Jul 2017 | MYR | 63.4 | 63.88 | 63.4 | 63.88 | 63.88 | +1.88 (+3.03%) | 46 |
| 26 Jun 2017 | MYR | 61.81 | 62 | 61.81 | 62 | 62 | -0.37 (-0.59%) | 13 |
| 21 Jun 2017 | MYR | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.74 (-1.17%) | 3 |
| 19 Jun 2017 | MYR | 62.61 | 63.11 | 62.61 | 63.11 | 63.11 | +1.35 (+2.19%) | 140 |
| 15 Jun 2017 | MYR | 62.78 | 62.78 | 61.76 | 61.76 | 61.76 | -2.45 (-3.82%) | 20 |
| 12 Jun 2017 | MYR | 64.29 | 64.29 | 64.21 | 64.21 | 64.21 | +2.01 (+3.23%) | 70 |
| 7 Jun 2017 | MYR | 62.2 | 62.2 | 62.2 | 62.2 | 62.2 | -1.06 (-1.68%) | 1 |
| 1 Jun 2017 | MYR | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | +0.06 (+0.09%) | 46 |
| 30 May 2017 | MYR | 63.86 | 63.86 | 63.2 | 63.2 | 63.2 | -2.3 (-3.51%) | 159 |
| 22 May 2017 | MYR | 65.68 | 65.68 | 65.5 | 65.5 | 65.5 | -1.36 (-2.03%) | 120 |
| 17 May 2017 | MYR | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -0.07 (-0.10%) | 2 |
| 15 May 2017 | MYR | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | +0.47 (+0.71%) | 24 |
| 11 May 2017 | MYR | 66.71 | 66.71 | 66.46 | 66.46 | 66.46 | -0.2 (-0.30%) | 20 |
| 9 May 2017 | MYR | 66.97 | 66.97 | 66.66 | 66.66 | 66.66 | -0.58 (-0.86%) | 200 |
| 8 May 2017 | MYR | 69.8 | 70 | 67.21 | 67.24 | 67.24 | -1.85 (-2.68%) | 335 |
| 5 May 2017 | MYR | 66.24 | 69.09 | 66.24 | 69.09 | 69.09 | +3.26 (+4.95%) | 160 |
| 4 May 2017 | MYR | 66.01 | 66.01 | 65.83 | 65.83 | 65.83 | -0.37 (-0.56%) | 360 |
| 3 May 2017 | MYR | 65.8 | 66.2 | 65.8 | 66.2 | 66.2 | +1.27 (+1.96%) | 822 |
