| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | MYR | 12.68 | 13.28 | 12.54 | 13.2 | 13.2 | +0.52 (+4.10%) | 2,443,000 |
| 7 Feb 2018 | MYR | 13.32 | 13.5 | 12.62 | 12.68 | 12.68 | -0.28 (-2.16%) | 3,390,800 |
| 6 Feb 2018 | MYR | 12.5 | 13.1 | 12.14 | 12.96 | 12.96 | -0.08 (-0.61%) | 6,149,500 |
| 5 Feb 2018 | MYR | 12.94 | 13.44 | 12.9 | 13.04 | 13.04 | -0.58 (-4.26%) | 2,519,600 |
| 2 Feb 2018 | MYR | 13.2 | 13.8 | 12.76 | 13.62 | 13.62 | +0.72 (+5.58%) | 5,282,100 |
| 30 Jan 2018 | MYR | 12.62 | 13.52 | 12.3 | 12.9 | 12.9 | +0.1 (+0.78%) | 5,590,900 |
| 29 Jan 2018 | MYR | 13.76 | 13.88 | 12.8 | 12.8 | 12.8 | -0.88 (-6.43%) | 3,586,600 |
| 26 Jan 2018 | MYR | 14.02 | 14.04 | 13.58 | 13.68 | 13.68 | -0.32 (-2.29%) | 1,842,000 |
| 25 Jan 2018 | MYR | 14.2 | 14.2 | 13.82 | 14 | 14 | +0.08 (+0.57%) | 2,233,600 |
| 24 Jan 2018 | MYR | 14.36 | 14.6 | 13.8 | 13.92 | 13.92 | -0.28 (-1.97%) | 2,923,900 |
| 23 Jan 2018 | MYR | 14.48 | 14.62 | 14.06 | 14.2 | 14.2 | -0.1 (-0.70%) | 1,658,800 |
| 22 Jan 2018 | MYR | 14.88 | 15.16 | 13.5 | 14.3 | 14.3 | 0.0 (0.0%) | 8,400,000 |
| 19 Jan 2018 | MYR | 12 | 14.5 | 11.32 | 14.3 | 14.3 | +2.3 (+19.17%) | 17,520,600 |
| 18 Jan 2018 | MYR | 13.8 | 13.9 | 12 | 12 | 12 | -1.8 (-13.04%) | 11,715,900 |
| 17 Jan 2018 | MYR | 14.4 | 14.76 | 13.7 | 13.8 | 13.8 | -0.54 (-3.77%) | 4,384,200 |
| 16 Jan 2018 | MYR | 15.06 | 15.08 | 13.4 | 14.34 | 14.34 | -0.8 (-5.28%) | 10,169,000 |
| 15 Jan 2018 | MYR | 16.8 | 16.84 | 14.78 | 15.14 | 15.14 | -1.74 (-10.31%) | 10,517,500 |
| 12 Jan 2018 | MYR | 16.9 | 17.16 | 16.8 | 16.88 | 16.88 | +0.08 (+0.48%) | 1,253,600 |
| 11 Jan 2018 | MYR | 17 | 17.12 | 16.6 | 16.8 | 16.8 | -0.18 (-1.06%) | 2,209,400 |
| 10 Jan 2018 | MYR | 17.06 | 17.34 | 16.96 | 16.98 | 16.98 | -0.08 (-0.47%) | 1,884,200 |
| 9 Jan 2018 | MYR | 17.36 | 17.36 | 16.86 | 17.06 | 17.06 | -0.22 (-1.27%) | 1,795,700 |
| 8 Jan 2018 | MYR | 17.24 | 17.62 | 17.08 | 17.28 | 17.28 | +0.14 (+0.82%) | 2,443,400 |
| 5 Jan 2018 | MYR | 17 | 17.2 | 16.8 | 17.14 | 17.14 | +0.18 (+1.06%) | 2,184,700 |
| 4 Jan 2018 | MYR | 17.62 | 17.7 | 16.66 | 16.96 | 16.96 | -0.44 (-2.53%) | 4,165,900 |
| 3 Jan 2018 | MYR | 18.6 | 18.66 | 17.22 | 17.4 | 17.4 | -0.56 (-3.12%) | 4,956,800 |
| 2 Jan 2018 | MYR | 16.3 | 18 | 16.3 | 17.96 | 17.96 | +1.66 (+10.18%) | 6,275,300 |
| 29 Dec 2017 | MYR | 18.42 | 19.2 | 15.94 | 16.3 | 16.3 | -1.66 (-9.24%) | 12,722,700 |
| 28 Dec 2017 | MYR | 16.52 | 17.98 | 16.52 | 17.96 | 17.96 | +1.46 (+8.85%) | 6,720,200 |
| 27 Dec 2017 | MYR | 15.6 | 16.5 | 15.5 | 16.5 | 16.5 | +1.1 (+7.14%) | 4,930,800 |
| 26 Dec 2017 | MYR | 14.5 | 15.48 | 14.48 | 15.4 | 15.4 | +0.96 (+6.65%) | 4,062,000 |
