| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2016 | MYR | 14.16 | 14.28 | 13.86 | 14.2 | 14.2 | +0.16 (+1.14%) | 45,400 |
| 23 Aug 2016 | MYR | 14.34 | 14.34 | 14.04 | 14.04 | 14.04 | -0.3 (-2.09%) | 27,200 |
| 22 Aug 2016 | MYR | 14.5 | 14.5 | 14.3 | 14.34 | 14.34 | -0.22 (-1.51%) | 18,100 |
| 19 Aug 2016 | MYR | 14.6 | 14.6 | 14.4 | 14.56 | 14.56 | -0.04 (-0.27%) | 7,800 |
| 18 Aug 2016 | MYR | 14.6 | 14.6 | 14.58 | 14.6 | 14.6 | +0.08 (+0.55%) | 14,800 |
| 17 Aug 2016 | MYR | 14.54 | 14.54 | 14.52 | 14.52 | 14.52 | -0.18 (-1.22%) | 7,100 |
| 16 Aug 2016 | MYR | 14.4 | 14.7 | 14.38 | 14.7 | 14.7 | +0.28 (+1.94%) | 45,200 |
| 15 Aug 2016 | MYR | 14.56 | 14.56 | 14.42 | 14.42 | 14.42 | -0.14 (-0.96%) | 26,000 |
| 12 Aug 2016 | MYR | 14.62 | 14.62 | 14.56 | 14.56 | 14.56 | -0.04 (-0.27%) | 13,200 |
| 11 Aug 2016 | MYR | 14.8 | 14.8 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 5,100 |
| 10 Aug 2016 | MYR | 14.48 | 14.84 | 14.48 | 14.6 | 14.6 | +0.16 (+1.11%) | 34,000 |
| 9 Aug 2016 | MYR | 14.5 | 14.5 | 14.4 | 14.44 | 14.44 | -0.06 (-0.41%) | 20,300 |
| 8 Aug 2016 | MYR | 14.66 | 15 | 14.4 | 14.5 | 14.5 | 0.0 (0.0%) | 23,700 |
| 5 Aug 2016 | MYR | 14.8 | 14.8 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 101,900 |
| 4 Aug 2016 | MYR | 14.8 | 14.8 | 14.6 | 14.8 | 14.8 | 0.0 (0.0%) | 43,000 |
| 3 Aug 2016 | MYR | 14.9 | 15 | 14.8 | 14.8 | 14.8 | -0.1 (-0.67%) | 23,400 |
| 2 Aug 2016 | MYR | 15 | 15.02 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 28,500 |
| 1 Aug 2016 | MYR | 14.94 | 15 | 14.88 | 15 | 15 | +0.18 (+1.21%) | 53,800 |
| 29 Jul 2016 | MYR | 14.5 | 14.88 | 14.48 | 14.82 | 14.82 | +0.34 (+2.35%) | 150,000 |
| 28 Jul 2016 | MYR | 14 | 14.48 | 14 | 14.48 | 14.48 | +0.48 (+3.43%) | 132,200 |
| 27 Jul 2016 | MYR | 13.9 | 14.02 | 13.9 | 14 | 14 | +0.12 (+0.86%) | 77,100 |
| 26 Jul 2016 | MYR | 13.52 | 13.9 | 13.52 | 13.88 | 13.88 | +0.48 (+3.58%) | 50,700 |
| 25 Jul 2016 | MYR | 13.5 | 13.68 | 13.4 | 13.4 | 13.4 | -0.1 (-0.74%) | 52,600 |
| 22 Jul 2016 | MYR | 13.7 | 13.7 | 13.5 | 13.5 | 13.5 | -0.2 (-1.46%) | 32,000 |
| 21 Jul 2016 | MYR | 13.72 | 13.74 | 13.7 | 13.7 | 13.7 | -0.08 (-0.58%) | 27,800 |
| 20 Jul 2016 | MYR | 13.8 | 13.8 | 13.62 | 13.78 | 13.78 | +0.02 (+0.15%) | 16,000 |
| 19 Jul 2016 | MYR | 13.8 | 13.82 | 13.74 | 13.76 | 13.76 | +0.06 (+0.44%) | 19,200 |
| 18 Jul 2016 | MYR | 13.04 | 13.7 | 13.04 | 13.7 | 13.7 | +0.2 (+1.48%) | 125,400 |
| 15 Jul 2016 | MYR | 13.54 | 13.66 | 13.46 | 13.5 | 13.5 | -0.04 (-0.30%) | 30,600 |
| 14 Jul 2016 | MYR | 13.28 | 13.54 | 13.28 | 13.54 | 13.54 | +0.36 (+2.73%) | 82,500 |
