| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2018 | MYR | 17.38 | 17.44 | 17.38 | 17.38 | 17.38 | 0.0 (0.0%) | 18,500 |
| 15 Aug 2018 | MYR | 17.4 | 17.4 | 17.38 | 17.38 | 17.38 | -0.22 (-1.25%) | 15,100 |
| 14 Aug 2018 | MYR | 17.5 | 17.6 | 17.3 | 17.6 | 17.6 | +0.1 (+0.57%) | 6,800 |
| 13 Aug 2018 | MYR | 17.7 | 17.8 | 17.1 | 17.5 | 17.5 | -0.4 (-2.23%) | 5,500 |
| 10 Aug 2018 | MYR | 18 | 18 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 500 |
| 9 Aug 2018 | MYR | 18.02 | 18.04 | 17.98 | 18 | 18 | 0.0 (0.0%) | 66,400 |
| 8 Aug 2018 | MYR | 17.86 | 18.2 | 17.86 | 18 | 18 | +0.14 (+0.78%) | 35,200 |
| 7 Aug 2018 | MYR | 17.5 | 17.86 | 17.5 | 17.86 | 17.86 | +0.36 (+2.06%) | 9,800 |
| 6 Aug 2018 | MYR | 17.5 | 17.5 | 17.4 | 17.5 | 17.5 | +0.2 (+1.16%) | 10,400 |
| 3 Aug 2018 | MYR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 6,800 |
| 2 Aug 2018 | MYR | 17.3 | 17.38 | 17.2 | 17.3 | 17.3 | +0.3 (+1.76%) | 29,900 |
| 1 Aug 2018 | MYR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 31 Jul 2018 | MYR | 17.1 | 17.1 | 16.94 | 17 | 17 | -0.1 (-0.58%) | 5,900 |
| 30 Jul 2018 | MYR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.22 (-1.27%) | 2,600 |
| 27 Jul 2018 | MYR | 17.66 | 17.66 | 17.32 | 17.32 | 17.32 | -0.28 (-1.59%) | 1,300 |
| 26 Jul 2018 | MYR | 17.7 | 17.7 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 26,900 |
| 25 Jul 2018 | MYR | 17.62 | 17.9 | 17.62 | 17.7 | 17.7 | +0.12 (+0.68%) | 91,400 |
| 24 Jul 2018 | MYR | 17.5 | 17.6 | 17.2 | 17.58 | 17.58 | +0.08 (+0.46%) | 39,500 |
| 23 Jul 2018 | MYR | 17.12 | 17.62 | 17.12 | 17.5 | 17.5 | +0.2 (+1.16%) | 47,400 |
| 20 Jul 2018 | MYR | 17.26 | 17.3 | 17.14 | 17.3 | 17.3 | +0.02 (+0.12%) | 11,600 |
| 19 Jul 2018 | MYR | 17 | 17.28 | 16.98 | 17.28 | 17.28 | +0.58 (+3.47%) | 103,700 |
| 18 Jul 2018 | MYR | 16.36 | 16.74 | 16.34 | 16.7 | 16.7 | +0.4 (+2.45%) | 18,800 |
| 17 Jul 2018 | MYR | 16.28 | 16.3 | 16.28 | 16.3 | 16.3 | +0.02 (+0.12%) | 1,800 |
| 16 Jul 2018 | MYR | 16.28 | 16.3 | 16.22 | 16.28 | 16.28 | 0.0 (0.0%) | 35,300 |
| 13 Jul 2018 | MYR | 16.2 | 16.32 | 16.2 | 16.28 | 16.28 | +0.08 (+0.49%) | 75,100 |
| 12 Jul 2018 | MYR | 16.1 | 16.24 | 16.1 | 16.2 | 16.2 | +0.1 (+0.62%) | 61,600 |
| 11 Jul 2018 | MYR | 16.34 | 16.34 | 16 | 16.1 | 16.1 | -0.24 (-1.47%) | 7,800 |
| 10 Jul 2018 | MYR | 16.3 | 16.36 | 16.26 | 16.34 | 16.34 | +0.08 (+0.49%) | 6,500 |
| 9 Jul 2018 | MYR | 16.26 | 16.26 | 16.18 | 16.26 | 16.26 | -0.32 (-1.93%) | 12,100 |
| 6 Jul 2018 | MYR | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 0 |
