| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | MYR | 8.5 | 8.53 | 8.2 | 8.23 | 8.23 | -0.17 (-2.02%) | 2,595,400 |
| 21 Mar 2018 | MYR | 8.53 | 8.59 | 8.4 | 8.4 | 8.4 | +0.01 (+0.12%) | 1,219,800 |
| 20 Mar 2018 | MYR | 8.3 | 8.56 | 8.25 | 8.39 | 8.39 | 0.0 (0.0%) | 1,967,000 |
| 19 Mar 2018 | MYR | 8.78 | 8.96 | 8.28 | 8.39 | 8.39 | -0.39 (-4.44%) | 3,719,200 |
| 16 Mar 2018 | MYR | 9.27 | 9.37 | 8.69 | 8.78 | 8.78 | -0.36 (-3.94%) | 3,751,900 |
| 15 Mar 2018 | MYR | 8.38 | 9.14 | 8.24 | 9.14 | 9.14 | +0.61 (+7.15%) | 5,981,600 |
| 14 Mar 2018 | MYR | 9.06 | 9.06 | 8.47 | 8.53 | 8.53 | -0.51 (-5.64%) | 6,613,900 |
| 13 Mar 2018 | MYR | 9 | 9.24 | 8.84 | 9.04 | 9.04 | -0.21 (-2.27%) | 3,312,300 |
| 12 Mar 2018 | MYR | 9.98 | 10.14 | 9.2 | 9.25 | 9.25 | -0.32 (-3.34%) | 5,853,500 |
| 9 Mar 2018 | MYR | 9.31 | 9.77 | 9.2 | 9.57 | 9.57 | +0.35 (+3.80%) | 4,497,000 |
| 8 Mar 2018 | MYR | 9.3 | 9.88 | 8.84 | 9.22 | 9.22 | +0.04 (+0.44%) | 8,085,800 |
| 7 Mar 2018 | MYR | 9.88 | 9.88 | 8.24 | 9.18 | 9.18 | -1 (-9.82%) | 16,410,000 |
| 6 Mar 2018 | MYR | 10.92 | 11.38 | 10.16 | 10.18 | 10.18 | -0.2 (-1.93%) | 6,268,500 |
| 5 Mar 2018 | MYR | 12.12 | 12.16 | 10.38 | 10.38 | 10.38 | -1.8 (-14.78%) | 9,827,200 |
| 2 Mar 2018 | MYR | 12.6 | 12.66 | 11.96 | 12.18 | 12.18 | -0.62 (-4.84%) | 4,569,600 |
| 1 Mar 2018 | MYR | 12.96 | 13.1 | 12.68 | 12.8 | 12.8 | -0.36 (-2.74%) | 2,423,300 |
| 28 Feb 2018 | MYR | 12.9 | 13.48 | 12.5 | 13.16 | 13.16 | -1.94 (-12.85%) | 10,384,600 |
| 27 Feb 2018 | MYR | 15.06 | 15.16 | 14.86 | 15.1 | 15.1 | +0.04 (+0.27%) | 1,699,500 |
| 26 Feb 2018 | MYR | 15.28 | 15.38 | 14.88 | 15.06 | 15.06 | -0.02 (-0.13%) | 2,785,700 |
| 23 Feb 2018 | MYR | 15.02 | 15.2 | 14.8 | 15.08 | 15.08 | +0.2 (+1.34%) | 2,885,100 |
| 22 Feb 2018 | MYR | 14.62 | 14.9 | 14.42 | 14.88 | 14.88 | +0.26 (+1.78%) | 1,793,100 |
| 21 Feb 2018 | MYR | 14.2 | 14.86 | 14.12 | 14.62 | 14.62 | +0.5 (+3.54%) | 3,635,900 |
| 20 Feb 2018 | MYR | 15.2 | 15.68 | 14.02 | 14.12 | 14.12 | -0.9 (-5.99%) | 6,180,900 |
| 19 Feb 2018 | MYR | 13.12 | 15.08 | 13.06 | 15.02 | 15.02 | +1.98 (+15.18%) | 5,541,400 |
| 16 Feb 2018 | MYR | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | MYR | 13.08 | 13.16 | 13.02 | 13.04 | 13.04 | +0.04 (+0.31%) | 786,300 |
| 14 Feb 2018 | MYR | 13 | 13.18 | 12.98 | 13 | 13 | -0.04 (-0.31%) | 1,579,100 |
| 13 Feb 2018 | MYR | 13.1 | 13.2 | 12.9 | 13.04 | 13.04 | +0.06 (+0.46%) | 1,148,700 |
| 12 Feb 2018 | MYR | 13.18 | 13.26 | 12.9 | 12.98 | 12.98 | -0.02 (-0.15%) | 1,234,700 |
| 9 Feb 2018 | MYR | 12.6 | 13.28 | 12.56 | 13 | 13 | -0.2 (-1.52%) | 2,874,600 |
