| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | MYR | 14.38 | 14.52 | 14.38 | 14.46 | 14.46 | +0.06 (+0.42%) | 8,000 |
| 20 Feb 2017 | MYR | 14.36 | 14.58 | 14.36 | 14.4 | 14.4 | +0.24 (+1.69%) | 97,200 |
| 17 Feb 2017 | MYR | 14.16 | 14.18 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 26,000 |
| 16 Feb 2017 | MYR | 14.16 | 14.26 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 13,400 |
| 15 Feb 2017 | MYR | 14.16 | 14.16 | 14.1 | 14.16 | 14.16 | -0.04 (-0.28%) | 3,200 |
| 14 Feb 2017 | MYR | 14.1 | 14.2 | 14.1 | 14.2 | 14.2 | -0.1 (-0.70%) | 18,000 |
| 13 Feb 2017 | MYR | 14.2 | 14.3 | 14.2 | 14.3 | 14.3 | +0.08 (+0.56%) | 10,100 |
| 10 Feb 2017 | MYR | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 9,200 |
| 8 Feb 2017 | MYR | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 3,200 |
| 7 Feb 2017 | MYR | 14.2 | 14.22 | 14.2 | 14.22 | 14.22 | +0.02 (+0.14%) | 23,300 |
| 6 Feb 2017 | MYR | 14.2 | 14.22 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 34,800 |
| 3 Feb 2017 | MYR | 14.22 | 14.22 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 18,100 |
| 2 Feb 2017 | MYR | 14.12 | 14.28 | 14.1 | 14.2 | 14.2 | +0.08 (+0.57%) | 18,100 |
| 31 Jan 2017 | MYR | 14.1 | 14.12 | 14.1 | 14.12 | 14.12 | +0.02 (+0.14%) | 4,200 |
| 27 Jan 2017 | MYR | 14.2 | 14.3 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 10,100 |
| 26 Jan 2017 | MYR | 14.1 | 14.2 | 14 | 14.1 | 14.1 | -0.18 (-1.26%) | 8,700 |
| 25 Jan 2017 | MYR | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.0 (0.0%) | 0 |
| 24 Jan 2017 | MYR | 14.06 | 14.28 | 14.06 | 14.28 | 14.28 | +0.22 (+1.56%) | 10,100 |
| 23 Jan 2017 | MYR | 14.06 | 14.1 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 3,600 |
| 20 Jan 2017 | MYR | 14.1 | 14.1 | 14 | 14.06 | 14.06 | -0.1 (-0.71%) | 8,100 |
| 19 Jan 2017 | MYR | 14.16 | 14.2 | 14.16 | 14.16 | 14.16 | -0.04 (-0.28%) | 3,300 |
| 18 Jan 2017 | MYR | 14 | 14.22 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 55,600 |
| 17 Jan 2017 | MYR | 14 | 14 | 13.98 | 14 | 14 | 0.0 (0.0%) | 30,200 |
| 16 Jan 2017 | MYR | 14 | 14 | 13.96 | 14 | 14 | 0.0 (0.0%) | 4,800 |
| 13 Jan 2017 | MYR | 14 | 14.08 | 13.9 | 14 | 14 | +0.16 (+1.16%) | 33,500 |
| 12 Jan 2017 | MYR | 13.76 | 13.84 | 13.76 | 13.84 | 13.84 | +0.08 (+0.58%) | 3,700 |
| 11 Jan 2017 | MYR | 13.74 | 13.78 | 13.74 | 13.76 | 13.76 | 0.0 (0.0%) | 10,500 |
| 10 Jan 2017 | MYR | 13.7 | 13.8 | 13.7 | 13.76 | 13.76 | +0.16 (+1.18%) | 15,100 |
| 9 Jan 2017 | MYR | 13.8 | 13.8 | 13.6 | 13.6 | 13.6 | -0.24 (-1.73%) | 8,600 |
| 6 Jan 2017 | MYR | 13.8 | 13.84 | 13.7 | 13.84 | 13.84 | +0.04 (+0.29%) | 4,100 |
