| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | MYR | 27.94 | 28.14 | 27.8 | 28.14 | 28.14 | +0.18 (+0.64%) | 213,500 |
| 21 Mar 2018 | MYR | 28 | 28.1 | 27.9 | 27.96 | 27.96 | -0.04 (-0.14%) | 175,800 |
| 20 Mar 2018 | MYR | 28.18 | 28.22 | 27.52 | 28 | 28 | 0.0 (0.0%) | 238,400 |
| 19 Mar 2018 | MYR | 27.68 | 28.56 | 27.06 | 28 | 28 | +0.32 (+1.16%) | 143,700 |
| 16 Mar 2018 | MYR | 27.9 | 28 | 27.5 | 27.68 | 27.68 | +0.18 (+0.65%) | 1,604,100 |
| 15 Mar 2018 | MYR | 27.48 | 28.66 | 27.4 | 27.5 | 27.5 | 0.0 (0.0%) | 381,400 |
| 14 Mar 2018 | MYR | 27 | 27.5 | 27 | 27.5 | 27.5 | +0.52 (+1.93%) | 335,400 |
| 13 Mar 2018 | MYR | 27 | 27.1 | 26.96 | 26.98 | 26.98 | -0.02 (-0.07%) | 282,800 |
| 12 Mar 2018 | MYR | 26.7 | 27.12 | 26.7 | 27 | 27 | +0.3 (+1.12%) | 279,000 |
| 9 Mar 2018 | MYR | 27.58 | 27.88 | 26.5 | 26.7 | 26.7 | -1.2 (-4.30%) | 236,800 |
| 8 Mar 2018 | MYR | 28.12 | 28.12 | 27.84 | 27.9 | 27.9 | -0.12 (-0.43%) | 340,300 |
| 7 Mar 2018 | MYR | 28.2 | 28.52 | 28.02 | 28.02 | 28.02 | -0.02 (-0.07%) | 385,900 |
| 6 Mar 2018 | MYR | 28.2 | 28.76 | 28 | 28.04 | 28.04 | 0.0 (0.0%) | 495,900 |
| 5 Mar 2018 | MYR | 27.78 | 28.08 | 27.72 | 28.04 | 28.04 | +0.36 (+1.30%) | 203,100 |
| 2 Mar 2018 | MYR | 27.78 | 27.88 | 27.48 | 27.68 | 27.68 | -0.1 (-0.36%) | 240,100 |
| 1 Mar 2018 | MYR | 28.44 | 28.44 | 27.54 | 27.78 | 27.78 | -0.62 (-2.18%) | 324,700 |
| 28 Feb 2018 | MYR | 28.14 | 28.74 | 28.14 | 28.4 | 28.4 | +0.4 (+1.43%) | 412,500 |
| 27 Feb 2018 | MYR | 29.9 | 29.96 | 28 | 28 | 28 | -1.8 (-6.04%) | 586,500 |
| 26 Feb 2018 | MYR | 30.58 | 30.58 | 29.64 | 29.8 | 29.8 | -0.7 (-2.30%) | 309,700 |
| 23 Feb 2018 | MYR | 30.54 | 30.6 | 30.48 | 30.5 | 30.5 | 0.0 (0.0%) | 471,400 |
| 22 Feb 2018 | MYR | 30.48 | 30.64 | 30.3 | 30.5 | 30.5 | +0.2 (+0.66%) | 387,400 |
| 21 Feb 2018 | MYR | 29.9 | 30.4 | 29.9 | 30.3 | 30.3 | +0.4 (+1.34%) | 290,300 |
| 20 Feb 2018 | MYR | 30.26 | 30.36 | 29.88 | 29.9 | 29.9 | -0.34 (-1.12%) | 179,200 |
| 19 Feb 2018 | MYR | 30.2 | 30.46 | 30.2 | 30.24 | 30.24 | +0.04 (+0.13%) | 153,600 |
| 16 Feb 2018 | MYR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | MYR | 30 | 30.3 | 30 | 30.2 | 30.2 | +0.6 (+2.03%) | 246,800 |
| 14 Feb 2018 | MYR | 31.78 | 31.84 | 29.3 | 29.6 | 29.6 | -3.28 (-9.98%) | 1,974,000 |
| 13 Feb 2018 | MYR | 32.76 | 32.9 | 32.4 | 32.88 | 32.88 | +0.76 (+2.37%) | 101,800 |
| 12 Feb 2018 | MYR | 32.42 | 32.72 | 32.08 | 32.12 | 32.12 | -0.26 (-0.80%) | 98,900 |
| 9 Feb 2018 | MYR | 32.1 | 32.6 | 32.04 | 32.38 | 32.38 | -0.16 (-0.49%) | 187,100 |
