| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | MYR | 25.78 | 26 | 25.78 | 26 | 26 | +0.24 (+0.93%) | 55,400 |
| 11 Aug 2017 | MYR | 26.08 | 26.08 | 25.72 | 25.76 | 25.76 | -0.4 (-1.53%) | 94,300 |
| 10 Aug 2017 | MYR | 26.26 | 26.28 | 26.12 | 26.16 | 26.16 | -0.18 (-0.68%) | 12,800 |
| 9 Aug 2017 | MYR | 26.3 | 26.36 | 26.2 | 26.34 | 26.34 | +0.04 (+0.15%) | 24,800 |
| 8 Aug 2017 | MYR | 26.2 | 26.48 | 26.18 | 26.3 | 26.3 | +0.1 (+0.38%) | 89,700 |
| 7 Aug 2017 | MYR | 26 | 26.2 | 25.98 | 26.2 | 26.2 | +0.22 (+0.85%) | 98,300 |
| 4 Aug 2017 | MYR | 25.52 | 25.98 | 25.44 | 25.98 | 25.98 | +0.48 (+1.88%) | 88,200 |
| 3 Aug 2017 | MYR | 26.04 | 26.04 | 25.42 | 25.5 | 25.5 | -0.54 (-2.07%) | 91,500 |
| 2 Aug 2017 | MYR | 25.94 | 26.08 | 25.94 | 26.04 | 26.04 | +0.1 (+0.39%) | 63,300 |
| 1 Aug 2017 | MYR | 25.8 | 26.2 | 25.8 | 25.94 | 25.94 | +0.04 (+0.15%) | 82,000 |
| 31 Jul 2017 | MYR | 25.72 | 26.16 | 25.72 | 25.9 | 25.9 | +0.22 (+0.86%) | 208,600 |
| 28 Jul 2017 | MYR | 25.54 | 25.8 | 25.3 | 25.68 | 25.68 | +0.56 (+2.23%) | 118,400 |
| 27 Jul 2017 | MYR | 25.1 | 25.7 | 24.98 | 25.12 | 25.12 | +0.02 (+0.08%) | 33,000 |
| 26 Jul 2017 | MYR | 24.58 | 25.2 | 24.58 | 25.1 | 25.1 | +0.52 (+2.12%) | 54,200 |
| 25 Jul 2017 | MYR | 24.8 | 24.8 | 24.58 | 24.58 | 24.58 | -0.18 (-0.73%) | 11,200 |
| 24 Jul 2017 | MYR | 24.7 | 24.8 | 24.62 | 24.76 | 24.76 | -0.02 (-0.08%) | 26,500 |
| 21 Jul 2017 | MYR | 25.2 | 25.22 | 24.56 | 24.78 | 24.78 | -0.42 (-1.67%) | 102,600 |
| 20 Jul 2017 | MYR | 25.76 | 25.82 | 25 | 25.2 | 25.2 | -0.56 (-2.17%) | 38,700 |
| 19 Jul 2017 | MYR | 25.46 | 25.8 | 25.1 | 25.76 | 25.76 | +0.3 (+1.18%) | 74,700 |
| 18 Jul 2017 | MYR | 25.12 | 25.5 | 25.1 | 25.46 | 25.46 | +0.46 (+1.84%) | 84,400 |
| 17 Jul 2017 | MYR | 24.18 | 25.04 | 24.18 | 25 | 25 | +0.86 (+3.56%) | 96,800 |
| 14 Jul 2017 | MYR | 23.64 | 24.14 | 23.5 | 24.14 | 24.14 | +0.72 (+3.07%) | 55,900 |
| 13 Jul 2017 | MYR | 23.1 | 23.58 | 23.08 | 23.42 | 23.42 | +0.42 (+1.83%) | 141,500 |
| 12 Jul 2017 | MYR | 22.8 | 23.02 | 22.12 | 23 | 23 | +0.12 (+0.52%) | 146,400 |
| 11 Jul 2017 | MYR | 23.12 | 23.16 | 22.8 | 22.88 | 22.88 | -0.24 (-1.04%) | 104,400 |
| 10 Jul 2017 | MYR | 23.64 | 23.64 | 22.66 | 23.12 | 23.12 | -0.52 (-2.20%) | 129,600 |
| 7 Jul 2017 | MYR | 24.06 | 24.06 | 23.6 | 23.64 | 23.64 | -0.42 (-1.75%) | 119,600 |
| 6 Jul 2017 | MYR | 24.12 | 24.12 | 24.02 | 24.06 | 24.06 | -0.06 (-0.25%) | 13,600 |
| 5 Jul 2017 | MYR | 24.12 | 24.16 | 24 | 24.12 | 24.12 | -0.04 (-0.17%) | 11,300 |
| 4 Jul 2017 | MYR | 24.3 | 24.3 | 24.12 | 24.16 | 24.16 | -0.08 (-0.33%) | 19,900 |
