| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | MYR | 22.3 | 22.3 | 22.08 | 22.08 | 22.08 | -0.22 (-0.99%) | 5,500 |
| 13 Jun 2018 | MYR | 22.18 | 22.3 | 22.06 | 22.3 | 22.3 | 0.0 (0.0%) | 2,700 |
| 12 Jun 2018 | MYR | 22.68 | 22.76 | 22.3 | 22.3 | 22.3 | -0.2 (-0.89%) | 7,900 |
| 11 Jun 2018 | MYR | 22.2 | 22.5 | 22.2 | 22.5 | 22.5 | +0.32 (+1.44%) | 11,700 |
| 8 Jun 2018 | MYR | 22.2 | 22.2 | 22.18 | 22.18 | 22.18 | -0.22 (-0.98%) | 1,400 |
| 7 Jun 2018 | MYR | 22.1 | 22.62 | 21.4 | 22.4 | 22.4 | +0.34 (+1.54%) | 79,900 |
| 6 Jun 2018 | MYR | 22.5 | 22.5 | 21.98 | 22.06 | 22.06 | -0.44 (-1.96%) | 69,800 |
| 5 Jun 2018 | MYR | 22.5 | 22.52 | 22.4 | 22.5 | 22.5 | -0.5 (-2.17%) | 3,500 |
| 4 Jun 2018 | MYR | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 1 Jun 2018 | MYR | 22.36 | 23.9 | 22.36 | 23 | 23 | +0.56 (+2.50%) | 13,700 |
| 31 May 2018 | MYR | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.26 (-1.15%) | 0 |
| 30 May 2018 | MYR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0.0 (0.0%) | 0 |
| 28 May 2018 | MYR | 22.4 | 22.7 | 22.4 | 22.7 | 22.7 | +0.3 (+1.34%) | 5,500 |
| 25 May 2018 | MYR | 22 | 22.5 | 21.8 | 22.4 | 22.4 | +0.4 (+1.82%) | 74,100 |
| 24 May 2018 | MYR | 22.9 | 22.9 | 22 | 22 | 22 | -0.9 (-3.93%) | 18,000 |
| 23 May 2018 | MYR | 23.54 | 23.8 | 22.9 | 22.9 | 22.9 | -0.64 (-2.72%) | 7,900 |
| 22 May 2018 | MYR | 23.7 | 24 | 23.52 | 23.54 | 23.54 | -0.16 (-0.68%) | 8,900 |
| 21 May 2018 | MYR | 24 | 24.34 | 23.52 | 23.7 | 23.7 | -0.52 (-2.15%) | 13,100 |
| 18 May 2018 | MYR | 23.82 | 24.48 | 23.42 | 24.22 | 24.22 | +0.42 (+1.76%) | 67,700 |
| 17 May 2018 | MYR | 23.1 | 23.9 | 23.1 | 23.8 | 23.8 | +1 (+4.39%) | 42,100 |
| 16 May 2018 | MYR | 22.9 | 23.08 | 22.8 | 22.8 | 22.8 | +0.16 (+0.71%) | 47,300 |
| 15 May 2018 | MYR | 22.6 | 22.72 | 22.02 | 22.64 | 22.64 | +0.04 (+0.18%) | 25,800 |
| 14 May 2018 | MYR | 22.4 | 22.74 | 22 | 22.6 | 22.6 | +0.2 (+0.89%) | 77,000 |
| 8 May 2018 | MYR | 21.88 | 23 | 21.88 | 22.4 | 22.4 | +0.52 (+2.38%) | 30,200 |
| 7 May 2018 | MYR | 21.9 | 21.9 | 21.4 | 21.88 | 21.88 | -0.02 (-0.09%) | 13,600 |
| 4 May 2018 | MYR | 21.86 | 21.96 | 21.86 | 21.9 | 21.9 | +0.02 (+0.09%) | 13,400 |
| 3 May 2018 | MYR | 21.6 | 21.88 | 21.56 | 21.88 | 21.88 | -0.12 (-0.55%) | 21,200 |
| 2 May 2018 | MYR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | MYR | 21.7 | 22 | 21.6 | 22 | 22 | +0.18 (+0.82%) | 38,900 |
| 27 Apr 2018 | MYR | 22 | 22 | 21.76 | 21.82 | 21.82 | -0.28 (-1.27%) | 13,600 |
