| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | MYR | 51.59 | 52.8 | 51.59 | 52.8 | 52.8 | +3.6 (+7.32%) | 980 |
| 19 Oct 2016 | MYR | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | +0.93 (+1.93%) | 4 |
| 17 Oct 2016 | MYR | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | +1.245 (+2.65%) | 11 |
| 5 Oct 2016 | MYR | 46.14 | 47.025 | 46.14 | 47.025 | 47.025 | +1.05 (+2.28%) | 3 |
| 4 Oct 2016 | MYR | 45.705 | 45.975 | 45.705 | 45.975 | 45.975 | +1.93 (+4.38%) | 67 |
| 30 Sep 2016 | MYR | 44.82 | 44.82 | 44.045 | 44.045 | 44.045 | -1.09 (-2.41%) | 1,000 |
| 28 Sep 2016 | MYR | 45.135 | 45.135 | 45.135 | 45.135 | 45.135 | -1.165 (-2.52%) | 1 |
| 21 Sep 2016 | MYR | 45.18 | 46.3 | 45.18 | 46.3 | 46.3 | +1.435 (+3.20%) | 301 |
| 16 Sep 2016 | MYR | 45.95 | 45.95 | 44.855 | 44.865 | 44.865 | -1.225 (-2.66%) | 300 |
| 15 Sep 2016 | MYR | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | +0.23 (+0.50%) | 15 |
| 14 Sep 2016 | MYR | 46.64 | 46.64 | 45.86 | 45.86 | 45.86 | -0.785 (-1.68%) | 2,300 |
| 12 Sep 2016 | MYR | 46.985 | 46.985 | 46.645 | 46.645 | 46.645 | -0.315 (-0.67%) | 200 |
| 7 Sep 2016 | MYR | 46.88 | 46.96 | 46.88 | 46.96 | 46.96 | +0.16 (+0.34%) | 3 |
| 6 Sep 2016 | MYR | 47.81 | 47.81 | 46.8 | 46.8 | 46.8 | +0.685 (+1.49%) | 200 |
| 1 Sep 2016 | MYR | 46.205 | 46.205 | 46.115 | 46.115 | 46.115 | +2.265 (+5.17%) | 34 |
| 24 Aug 2016 | MYR | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.1 (-0.23%) | 1 |
| 17 Aug 2016 | MYR | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.065 (-0.15%) | 2 |
| 16 Aug 2016 | MYR | 44.54 | 44.54 | 44.015 | 44.015 | 44.015 | -1.01 (-2.24%) | 400 |
| 15 Aug 2016 | MYR | 45.025 | 45.025 | 45.025 | 45.025 | 45.025 | +3.365 (+8.08%) | 24 |
| 3 Aug 2016 | MYR | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -1.045 (-2.45%) | 1 |
| 2 Aug 2016 | MYR | 43.78 | 43.78 | 42.695 | 42.705 | 42.705 | -1.545 (-3.49%) | 91 |
| 1 Aug 2016 | MYR | 45.185 | 45.185 | 44.25 | 44.25 | 44.25 | +1.06 (+2.45%) | 89 |
| 27 Jul 2016 | MYR | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.115 (-0.27%) | 1 |
| 15 Jul 2016 | MYR | 43.11 | 43.525 | 43.11 | 43.305 | 43.305 | +1.525 (+3.65%) | 131 |
| 13 Jul 2016 | MYR | 42.65 | 42.65 | 41.78 | 41.78 | 41.78 | +2.535 (+6.46%) | 185 |
| 8 Jul 2016 | MYR | 38.49 | 39.245 | 38.49 | 39.245 | 39.245 | +0.595 (+1.54%) | 154 |
| 6 Jul 2016 | MYR | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -1.095 (-2.76%) | 1 |
| 1 Jul 2016 | MYR | 40.275 | 40.275 | 39.675 | 39.745 | 39.745 | +0.505 (+1.29%) | 53 |
| 29 Jun 2016 | MYR | 38.98 | 39.24 | 38.98 | 39.24 | 39.24 | -0.62 (-1.56%) | 251 |
| 24 Jun 2016 | MYR | 42.39 | 42.39 | 39.59 | 39.86 | 39.86 | -6.7 (-14.39%) | 1,010 |
