| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | MYR | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | +3.8 (+8.89%) | 1 |
| 15 Jun 2016 | MYR | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -4.04 (-8.63%) | 14 |
| 8 Jun 2016 | MYR | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | -0.625 (-1.32%) | 1 |
| 3 Jun 2016 | MYR | 47.76 | 47.76 | 47.425 | 47.425 | 47.425 | -0.335 (-0.70%) | 4 |
| 2 Jun 2016 | MYR | 47.275 | 47.76 | 47.275 | 47.76 | 47.76 | -1.275 (-2.60%) | 70 |
| 1 Jun 2016 | MYR | 49.92 | 49.92 | 49.035 | 49.035 | 49.035 | -1.155 (-2.30%) | 51 |
| 31 May 2016 | MYR | 50.34 | 50.34 | 50.19 | 50.19 | 50.19 | +1.675 (+3.45%) | 458 |
| 25 May 2016 | MYR | 48.15 | 48.515 | 48.15 | 48.515 | 48.515 | +1.79 (+3.83%) | 122 |
| 24 May 2016 | MYR | 45.615 | 46.725 | 45.615 | 46.725 | 46.725 | +1.16 (+2.55%) | 4 |
| 23 May 2016 | MYR | 45.655 | 45.655 | 45.565 | 45.565 | 45.565 | -0.09 (-0.20%) | 100 |
| 20 May 2016 | MYR | 45.755 | 45.755 | 45.655 | 45.655 | 45.655 | +1.775 (+4.05%) | 50 |
| 18 May 2016 | MYR | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.275 (-0.62%) | 51 |
| 10 May 2016 | MYR | 44.155 | 44.155 | 44.155 | 44.155 | 44.155 | -0.675 (-1.51%) | 47 |
| 9 May 2016 | MYR | 44.58 | 44.83 | 44.58 | 44.83 | 44.83 | -0.85 (-1.86%) | 50 |
| 4 May 2016 | MYR | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.655 (-1.41%) | 1 |
| 3 May 2016 | MYR | 46.485 | 46.485 | 46.335 | 46.335 | 46.335 | +0.46 (+1.00%) | 6 |
| 2 May 2016 | MYR | 46.645 | 46.645 | 45.875 | 45.875 | 45.875 | -1.02 (-2.18%) | 29 |
| 26 Apr 2016 | MYR | 46.93 | 46.93 | 46.895 | 46.895 | 46.895 | -1.175 (-2.44%) | 282 |
| 22 Apr 2016 | MYR | 47.555 | 48.07 | 47.555 | 48.07 | 48.07 | +1.73 (+3.73%) | 80 |
| 20 Apr 2016 | MYR | 45.04 | 46.34 | 45.04 | 46.34 | 46.34 | +0.64 (+1.40%) | 7 |
| 15 Apr 2016 | MYR | 45.7 | 45.7 | 45.7 | 45.7 | 45.7 | +2.79 (+6.50%) | 6 |
| 6 Apr 2016 | MYR | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | -0.07 (-0.16%) | 1 |
| 5 Apr 2016 | MYR | 43.255 | 43.255 | 42.98 | 42.98 | 42.98 | -1.115 (-2.53%) | 50 |
| 1 Apr 2016 | MYR | 44.095 | 44.095 | 44.095 | 44.095 | 44.095 | -2.825 (-6.02%) | 32 |
| 16 Mar 2016 | MYR | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.87 (-1.82%) | 1 |
| 15 Mar 2016 | MYR | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.65 (-1.34%) | 22 |
| 14 Mar 2016 | MYR | 48.875 | 48.875 | 48.44 | 48.44 | 48.44 | +0.13 (+0.27%) | 320 |
| 11 Mar 2016 | MYR | 47.385 | 48.31 | 47.385 | 48.31 | 48.31 | +2.69 (+5.90%) | 70 |
| 9 Mar 2016 | MYR | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | +0.125 (+0.27%) | 1 |
| 7 Mar 2016 | MYR | 46.18 | 46.18 | 45.495 | 45.495 | 45.495 | +1.25 (+2.83%) | 1 |
