| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | MYR | 13.84 | 13.84 | 13.8 | 13.8 | 13.8 | -0.06 (-0.43%) | 13,900 |
| 4 Jan 2017 | MYR | 13.8 | 13.86 | 13.8 | 13.86 | 13.86 | +0.04 (+0.29%) | 20,100 |
| 3 Jan 2017 | MYR | 13.82 | 13.88 | 13.8 | 13.82 | 13.82 | -0.06 (-0.43%) | 23,500 |
| 2 Jan 2017 | MYR | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | MYR | 14.02 | 14.02 | 13.88 | 13.88 | 13.88 | -0.12 (-0.86%) | 56,600 |
| 29 Dec 2016 | MYR | 14 | 14 | 13.96 | 14 | 14 | 0.0 (0.0%) | 46,800 |
| 28 Dec 2016 | MYR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 2,100 |
| 27 Dec 2016 | MYR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 3,400 |
| 23 Dec 2016 | MYR | 14.02 | 14.02 | 13.74 | 14 | 14 | 0.0 (0.0%) | 18,300 |
| 22 Dec 2016 | MYR | 14.04 | 14.1 | 13.9 | 14 | 14 | -0.06 (-0.43%) | 18,100 |
| 21 Dec 2016 | MYR | 13.98 | 14.06 | 13.98 | 14.06 | 14.06 | +0.06 (+0.43%) | 91,000 |
| 20 Dec 2016 | MYR | 14.06 | 14.08 | 14 | 14 | 14 | -0.1 (-0.71%) | 19,000 |
| 19 Dec 2016 | MYR | 14.1 | 14.12 | 14.1 | 14.1 | 14.1 | -0.04 (-0.28%) | 28,800 |
| 16 Dec 2016 | MYR | 13.94 | 14.2 | 13.94 | 14.14 | 14.14 | +0.04 (+0.28%) | 112,400 |
| 15 Dec 2016 | MYR | 13.74 | 14.1 | 13.68 | 14.1 | 14.1 | +0.36 (+2.62%) | 115,000 |
| 14 Dec 2016 | MYR | 13.8 | 13.8 | 13.68 | 13.74 | 13.74 | -0.06 (-0.43%) | 300 |
| 13 Dec 2016 | MYR | 13.8 | 13.96 | 13.7 | 13.8 | 13.8 | +0.18 (+1.32%) | 12,500 |
| 9 Dec 2016 | MYR | 13.54 | 13.64 | 13.52 | 13.62 | 13.62 | +0.02 (+0.15%) | 13,900 |
| 8 Dec 2016 | MYR | 13.8 | 13.8 | 13.56 | 13.6 | 13.6 | -0.18 (-1.31%) | 4,400 |
| 7 Dec 2016 | MYR | 13.68 | 13.78 | 13.64 | 13.78 | 13.78 | +0.3 (+2.23%) | 28,900 |
| 6 Dec 2016 | MYR | 13.5 | 13.52 | 13.48 | 13.48 | 13.48 | +0.02 (+0.15%) | 6,700 |
| 5 Dec 2016 | MYR | 13.5 | 13.54 | 13.46 | 13.46 | 13.46 | -0.06 (-0.44%) | 4,000 |
| 2 Dec 2016 | MYR | 13.52 | 13.62 | 13.5 | 13.52 | 13.52 | +0.04 (+0.30%) | 34,400 |
| 1 Dec 2016 | MYR | 13.6 | 13.68 | 13.4 | 13.48 | 13.48 | -0.12 (-0.88%) | 41,900 |
| 30 Nov 2016 | MYR | 13.3 | 13.7 | 13.22 | 13.6 | 13.6 | +0.52 (+3.98%) | 167,600 |
| 29 Nov 2016 | MYR | 13.3 | 13.3 | 13.02 | 13.08 | 13.08 | -0.24 (-1.80%) | 2,100 |
| 28 Nov 2016 | MYR | 13.48 | 13.48 | 13.3 | 13.32 | 13.32 | +0.02 (+0.15%) | 3,100 |
| 25 Nov 2016 | MYR | 13.42 | 13.5 | 13.22 | 13.3 | 13.3 | +0.1 (+0.76%) | 35,200 |
| 24 Nov 2016 | MYR | 13.1 | 13.2 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 1,100 |
| 23 Nov 2016 | MYR | 13.08 | 13.2 | 13.08 | 13.2 | 13.2 | -0.08 (-0.60%) | 7,400 |
