| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | MYR | 16.98 | 17.08 | 16.98 | 17 | 17 | -0.02 (-0.12%) | 21,200 |
| 21 May 2018 | MYR | 17.5 | 17.5 | 17.02 | 17.02 | 17.02 | +0.16 (+0.95%) | 10,600 |
| 18 May 2018 | MYR | 16.96 | 16.96 | 16.74 | 16.86 | 16.86 | -0.08 (-0.47%) | 3,500 |
| 17 May 2018 | MYR | 17 | 17.02 | 16.9 | 16.94 | 16.94 | -0.06 (-0.35%) | 31,700 |
| 16 May 2018 | MYR | 17 | 17 | 16.9 | 17 | 17 | +0.02 (+0.12%) | 10,300 |
| 15 May 2018 | MYR | 17.62 | 17.62 | 16.8 | 16.98 | 16.98 | -0.64 (-3.63%) | 3,400 |
| 14 May 2018 | MYR | 16.08 | 17.7 | 16 | 17.62 | 17.62 | +1.54 (+9.58%) | 58,800 |
| 8 May 2018 | MYR | 15.6 | 16.1 | 15.6 | 16.08 | 16.08 | +0.34 (+2.16%) | 17,000 |
| 7 May 2018 | MYR | 15.9 | 15.9 | 15.62 | 15.74 | 15.74 | -0.16 (-1.01%) | 22,100 |
| 4 May 2018 | MYR | 15.82 | 15.98 | 15.82 | 15.9 | 15.9 | -0.08 (-0.50%) | 15,100 |
| 3 May 2018 | MYR | 16 | 16.2 | 15.92 | 15.98 | 15.98 | -0.04 (-0.25%) | 16,100 |
| 2 May 2018 | MYR | 16 | 16.3 | 15.84 | 16.02 | 16.02 | +0.1 (+0.63%) | 14,200 |
| 30 Apr 2018 | MYR | 16.46 | 16.46 | 15.92 | 15.92 | 15.92 | 0.0 (0.0%) | 12,700 |
| 27 Apr 2018 | MYR | 15.82 | 16.02 | 15.82 | 15.92 | 15.92 | +0.18 (+1.14%) | 107,100 |
| 26 Apr 2018 | MYR | 15.8 | 15.82 | 15.74 | 15.74 | 15.74 | -0.02 (-0.13%) | 10,400 |
| 25 Apr 2018 | MYR | 15.6 | 15.94 | 15.6 | 15.76 | 15.76 | -0.28 (-1.75%) | 34,600 |
| 24 Apr 2018 | MYR | 15.9 | 16.04 | 15.8 | 16.04 | 16.04 | +0.14 (+0.88%) | 33,400 |
| 23 Apr 2018 | MYR | 16.2 | 16.6 | 15.7 | 15.9 | 15.9 | -0.6 (-3.64%) | 103,500 |
| 20 Apr 2018 | MYR | 16.7 | 16.7 | 16.44 | 16.5 | 16.5 | -0.2 (-1.20%) | 50,100 |
| 19 Apr 2018 | MYR | 16.5 | 17.3 | 16.4 | 16.7 | 16.7 | +0.2 (+1.21%) | 95,200 |
| 18 Apr 2018 | MYR | 17.7 | 17.7 | 16.5 | 16.5 | 16.5 | -1.3 (-7.30%) | 123,100 |
| 17 Apr 2018 | MYR | 18.06 | 18.06 | 17.8 | 17.8 | 17.8 | -0.54 (-2.94%) | 36,300 |
| 16 Apr 2018 | MYR | 17.7 | 18.4 | 17.7 | 18.34 | 18.34 | +0.18 (+0.99%) | 13,200 |
| 13 Apr 2018 | MYR | 17.54 | 18.16 | 17.54 | 18.16 | 18.16 | +0.76 (+4.37%) | 61,600 |
| 12 Apr 2018 | MYR | 17.08 | 17.6 | 17.06 | 17.4 | 17.4 | -0.06 (-0.34%) | 43,400 |
| 11 Apr 2018 | MYR | 17.6 | 18.4 | 17.32 | 17.46 | 17.46 | +0.44 (+2.59%) | 249,300 |
| 10 Apr 2018 | MYR | 14.96 | 17.12 | 14.96 | 17.02 | 17.02 | +2.22 (+15.00%) | 600,100 |
| 9 Apr 2018 | MYR | 14.9 | 14.92 | 14.6 | 14.8 | 14.8 | -0.1 (-0.67%) | 526,800 |
| 6 Apr 2018 | MYR | 15.44 | 15.44 | 14.72 | 14.9 | 14.9 | -0.22 (-1.46%) | 107,900 |
| 5 Apr 2018 | MYR | 15 | 16.8 | 15 | 15.12 | 15.12 | +0.64 (+4.42%) | 357,800 |
