| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | MYR | 17.6 | 17.6 | 14.22 | 14.48 | 14.48 | -3.06 (-17.45%) | 663,400 |
| 3 Apr 2018 | MYR | 18.3 | 18.5 | 17.54 | 17.54 | 17.54 | -0.96 (-5.19%) | 308,300 |
| 2 Apr 2018 | MYR | 18.58 | 18.68 | 18.34 | 18.5 | 18.5 | -0.04 (-0.22%) | 16,000 |
| 30 Mar 2018 | MYR | 18.8 | 18.8 | 18.54 | 18.54 | 18.54 | -0.12 (-0.64%) | 14,700 |
| 29 Mar 2018 | MYR | 19 | 19 | 18.66 | 18.66 | 18.66 | -0.14 (-0.74%) | 8,100 |
| 28 Mar 2018 | MYR | 19.1 | 19.1 | 18.8 | 18.8 | 18.8 | -0.64 (-3.29%) | 93,700 |
| 27 Mar 2018 | MYR | 19.5 | 19.5 | 19.2 | 19.44 | 19.44 | +0.4 (+2.10%) | 13,000 |
| 26 Mar 2018 | MYR | 19.76 | 19.76 | 19 | 19.04 | 19.04 | -0.46 (-2.36%) | 50,300 |
| 23 Mar 2018 | MYR | 19.2 | 19.5 | 19 | 19.5 | 19.5 | -0.3 (-1.52%) | 85,000 |
| 22 Mar 2018 | MYR | 20 | 20 | 19.62 | 19.8 | 19.8 | -0.18 (-0.90%) | 3,500 |
| 21 Mar 2018 | MYR | 20 | 20.06 | 19.9 | 19.98 | 19.98 | -0.02 (-0.10%) | 80,900 |
| 20 Mar 2018 | MYR | 19.9 | 20.02 | 19.8 | 20 | 20 | -0.08 (-0.40%) | 16,300 |
| 19 Mar 2018 | MYR | 19.88 | 20.08 | 19.88 | 20.08 | 20.08 | +0.2 (+1.01%) | 91,700 |
| 16 Mar 2018 | MYR | 20.1 | 20.1 | 19.6 | 19.88 | 19.88 | -0.18 (-0.90%) | 14,200 |
| 15 Mar 2018 | MYR | 19.2 | 20.06 | 19.2 | 20.06 | 20.06 | +0.06 (+0.30%) | 23,500 |
| 14 Mar 2018 | MYR | 20.08 | 20.08 | 19.82 | 20 | 20 | -0.08 (-0.40%) | 20,800 |
| 13 Mar 2018 | MYR | 20.1 | 20.1 | 20.04 | 20.08 | 20.08 | -0.34 (-1.67%) | 22,200 |
| 12 Mar 2018 | MYR | 20.5 | 20.8 | 20.32 | 20.42 | 20.42 | +0.12 (+0.59%) | 27,000 |
| 9 Mar 2018 | MYR | 19.6 | 20.5 | 19.48 | 20.3 | 20.3 | +0.8 (+4.10%) | 191,400 |
| 8 Mar 2018 | MYR | 19.16 | 19.5 | 19.16 | 19.5 | 19.5 | +0.34 (+1.77%) | 98,200 |
| 7 Mar 2018 | MYR | 19.8 | 19.8 | 18.8 | 19.16 | 19.16 | -0.64 (-3.23%) | 22,500 |
| 6 Mar 2018 | MYR | 19.8 | 19.8 | 19.68 | 19.8 | 19.8 | 0.0 (0.0%) | 2,500 |
| 5 Mar 2018 | MYR | 20 | 20 | 19.36 | 19.8 | 19.8 | -0.3 (-1.49%) | 113,200 |
| 2 Mar 2018 | MYR | 20.4 | 20.4 | 20.02 | 20.1 | 20.1 | -0.3 (-1.47%) | 4,200 |
| 1 Mar 2018 | MYR | 20.5 | 20.5 | 20.02 | 20.4 | 20.4 | -0.1 (-0.49%) | 22,700 |
| 28 Feb 2018 | MYR | 20.48 | 20.5 | 20.4 | 20.5 | 20.5 | +0.02 (+0.10%) | 41,400 |
| 27 Feb 2018 | MYR | 20.6 | 20.76 | 20.48 | 20.48 | 20.48 | -0.02 (-0.10%) | 2,900 |
| 26 Feb 2018 | MYR | 20.16 | 20.6 | 20.14 | 20.5 | 20.5 | 0.0 (0.0%) | 10,800 |
| 23 Feb 2018 | MYR | 20.74 | 20.74 | 20.22 | 20.5 | 20.5 | -0.24 (-1.16%) | 5,300 |
| 22 Feb 2018 | MYR | 20.8 | 20.88 | 20.74 | 20.74 | 20.74 | -0.06 (-0.29%) | 1,900 |
