| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | MYR | 22 | 22.1 | 21.82 | 22.1 | 22.1 | +0.22 (+1.01%) | 9,900 |
| 25 Apr 2018 | MYR | 21.9 | 22 | 21.8 | 21.88 | 21.88 | +0.08 (+0.37%) | 8,900 |
| 24 Apr 2018 | MYR | 21.86 | 21.94 | 21.68 | 21.8 | 21.8 | -0.18 (-0.82%) | 12,100 |
| 23 Apr 2018 | MYR | 22.6 | 22.6 | 21.98 | 21.98 | 21.98 | -0.62 (-2.74%) | 7,500 |
| 20 Apr 2018 | MYR | 22.58 | 22.6 | 22.2 | 22.6 | 22.6 | +0.02 (+0.09%) | 6,300 |
| 19 Apr 2018 | MYR | 22.3 | 22.76 | 22.3 | 22.58 | 22.58 | -0.3 (-1.31%) | 9,700 |
| 18 Apr 2018 | MYR | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.04 (-0.17%) | 2,800 |
| 17 Apr 2018 | MYR | 22.96 | 23 | 22.9 | 22.92 | 22.92 | -0.06 (-0.26%) | 17,600 |
| 16 Apr 2018 | MYR | 22.94 | 23 | 22.52 | 22.98 | 22.98 | +0.18 (+0.79%) | 7,700 |
| 13 Apr 2018 | MYR | 22.8 | 22.88 | 22.7 | 22.8 | 22.8 | -0.1 (-0.44%) | 17,400 |
| 12 Apr 2018 | MYR | 22.94 | 23 | 22.68 | 22.9 | 22.9 | +0.22 (+0.97%) | 26,100 |
| 11 Apr 2018 | MYR | 22.4 | 23 | 22.38 | 22.68 | 22.68 | +0.48 (+2.16%) | 20,700 |
| 10 Apr 2018 | MYR | 21.8 | 22.26 | 21.7 | 22.2 | 22.2 | +0.54 (+2.49%) | 18,500 |
| 9 Apr 2018 | MYR | 21.54 | 22.5 | 21.54 | 21.66 | 21.66 | +0.1 (+0.46%) | 19,900 |
| 6 Apr 2018 | MYR | 21.44 | 21.6 | 21.26 | 21.56 | 21.56 | +0.06 (+0.28%) | 10,500 |
| 5 Apr 2018 | MYR | 21.44 | 21.66 | 21.4 | 21.5 | 21.5 | 0.0 (0.0%) | 48,300 |
| 4 Apr 2018 | MYR | 22.2 | 22.2 | 21.4 | 21.5 | 21.5 | -0.7 (-3.15%) | 40,100 |
| 3 Apr 2018 | MYR | 22.16 | 22.2 | 22.1 | 22.2 | 22.2 | 0.0 (0.0%) | 12,700 |
| 2 Apr 2018 | MYR | 22.3 | 22.3 | 22.1 | 22.2 | 22.2 | -0.1 (-0.45%) | 7,100 |
| 30 Mar 2018 | MYR | 22.1 | 22.88 | 22.1 | 22.3 | 22.3 | +0.2 (+0.90%) | 9,700 |
| 29 Mar 2018 | MYR | 22 | 22.1 | 22 | 22.1 | 22.1 | 0.0 (0.0%) | 4,800 |
| 28 Mar 2018 | MYR | 22 | 22.1 | 21.98 | 22.1 | 22.1 | -0.22 (-0.99%) | 9,300 |
| 27 Mar 2018 | MYR | 22.5 | 22.5 | 22.2 | 22.32 | 22.32 | -0.18 (-0.80%) | 12,000 |
| 26 Mar 2018 | MYR | 21.88 | 22.5 | 21.6 | 22.5 | 22.5 | +0.6 (+2.74%) | 26,600 |
| 23 Mar 2018 | MYR | 21.96 | 21.96 | 21.68 | 21.9 | 21.9 | -0.1 (-0.45%) | 41,600 |
| 22 Mar 2018 | MYR | 22 | 22 | 21.9 | 22 | 22 | +0.1 (+0.46%) | 21,500 |
| 21 Mar 2018 | MYR | 21.78 | 22.34 | 21.78 | 21.9 | 21.9 | +0.02 (+0.09%) | 41,600 |
| 20 Mar 2018 | MYR | 22.3 | 22.3 | 21.56 | 21.88 | 21.88 | -0.42 (-1.88%) | 46,400 |
| 19 Mar 2018 | MYR | 22.44 | 22.44 | 22.12 | 22.3 | 22.3 | -0.16 (-0.71%) | 26,500 |
| 16 Mar 2018 | MYR | 22.7 | 22.84 | 22.36 | 22.46 | 22.46 | -0.08 (-0.35%) | 70,800 |
