| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | MYR | 13.2 | 13.3 | 13.16 | 13.28 | 13.28 | +0.1 (+0.76%) | 23,100 |
| 21 Nov 2016 | MYR | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.0 (0.0%) | 0 |
| 18 Nov 2016 | MYR | 13.46 | 13.46 | 13.1 | 13.18 | 13.18 | -0.28 (-2.08%) | 11,800 |
| 17 Nov 2016 | MYR | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.0 (0.0%) | 0 |
| 16 Nov 2016 | MYR | 13.2 | 13.48 | 13.1 | 13.46 | 13.46 | +0.18 (+1.36%) | 16,300 |
| 15 Nov 2016 | MYR | 13.2 | 13.28 | 13.06 | 13.28 | 13.28 | -0.02 (-0.15%) | 8,800 |
| 14 Nov 2016 | MYR | 13.4 | 13.4 | 13.2 | 13.3 | 13.3 | -0.24 (-1.77%) | 5,500 |
| 11 Nov 2016 | MYR | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.0 (0.0%) | 0 |
| 10 Nov 2016 | MYR | 13.7 | 13.7 | 13.4 | 13.54 | 13.54 | +0.2 (+1.50%) | 3,600 |
| 9 Nov 2016 | MYR | 13.42 | 13.42 | 13.3 | 13.34 | 13.34 | -0.08 (-0.60%) | 30,200 |
| 8 Nov 2016 | MYR | 13.4 | 13.42 | 13.4 | 13.42 | 13.42 | -0.06 (-0.45%) | 15,200 |
| 7 Nov 2016 | MYR | 13.4 | 13.48 | 13.4 | 13.48 | 13.48 | +0.06 (+0.45%) | 19,500 |
| 4 Nov 2016 | MYR | 13.4 | 13.42 | 13.4 | 13.42 | 13.42 | -0.06 (-0.45%) | 13,400 |
| 3 Nov 2016 | MYR | 13.5 | 13.5 | 13.48 | 13.48 | 13.48 | -0.02 (-0.15%) | 11,100 |
| 2 Nov 2016 | MYR | 13.52 | 13.6 | 13.5 | 13.5 | 13.5 | -0.02 (-0.15%) | 13,000 |
| 1 Nov 2016 | MYR | 13.5 | 13.52 | 13.48 | 13.52 | 13.52 | -0.18 (-1.31%) | 24,300 |
| 31 Oct 2016 | MYR | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
| 28 Oct 2016 | MYR | 13.5 | 13.7 | 13.5 | 13.7 | 13.7 | +0.18 (+1.33%) | 24,200 |
| 27 Oct 2016 | MYR | 13.56 | 13.56 | 13.5 | 13.52 | 13.52 | -0.12 (-0.88%) | 5,000 |
| 26 Oct 2016 | MYR | 13.62 | 13.64 | 13.6 | 13.64 | 13.64 | +0.02 (+0.15%) | 9,700 |
| 25 Oct 2016 | MYR | 13.5 | 13.74 | 13.5 | 13.62 | 13.62 | -0.14 (-1.02%) | 1,800 |
| 24 Oct 2016 | MYR | 13.5 | 13.76 | 13.5 | 13.76 | 13.76 | +0.26 (+1.93%) | 5,100 |
| 21 Oct 2016 | MYR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 14,500 |
| 20 Oct 2016 | MYR | 13.6 | 13.6 | 13.5 | 13.5 | 13.5 | -0.1 (-0.74%) | 12,500 |
| 19 Oct 2016 | MYR | 13.6 | 13.6 | 13.58 | 13.6 | 13.6 | 0.0 (0.0%) | 2,200 |
| 18 Oct 2016 | MYR | 13.8 | 13.8 | 13.46 | 13.6 | 13.6 | -0.2 (-1.45%) | 8,900 |
| 17 Oct 2016 | MYR | 13.7 | 13.8 | 13.7 | 13.8 | 13.8 | -0.08 (-0.58%) | 13,000 |
| 14 Oct 2016 | MYR | 13.92 | 13.94 | 13.86 | 13.88 | 13.88 | +0.08 (+0.58%) | 33,200 |
| 13 Oct 2016 | MYR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.1 (-0.72%) | 27,600 |
| 12 Oct 2016 | MYR | 13.68 | 13.92 | 13.68 | 13.9 | 13.9 | +0.22 (+1.61%) | 47,000 |
