| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | MYR | 20.14 | 20.8 | 20.14 | 20.8 | 20.8 | +0.42 (+2.06%) | 29,500 |
| 20 Feb 2018 | MYR | 20 | 20.6 | 20 | 20.38 | 20.38 | +0.38 (+1.90%) | 25,000 |
| 19 Feb 2018 | MYR | 19.38 | 20.02 | 19.38 | 20 | 20 | +0.78 (+4.06%) | 33,000 |
| 16 Feb 2018 | MYR | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | MYR | 19 | 19.22 | 18.98 | 19.22 | 19.22 | +0.04 (+0.21%) | 4,200 |
| 14 Feb 2018 | MYR | 19.18 | 19.2 | 19.18 | 19.18 | 19.18 | 0.0 (0.0%) | 21,700 |
| 13 Feb 2018 | MYR | 19.08 | 19.18 | 19.08 | 19.18 | 19.18 | +0.1 (+0.52%) | 4,700 |
| 12 Feb 2018 | MYR | 19 | 19.08 | 18.96 | 19.08 | 19.08 | +0.08 (+0.42%) | 87,000 |
| 9 Feb 2018 | MYR | 18.36 | 19 | 18.2 | 19 | 19 | -0.2 (-1.04%) | 103,200 |
| 8 Feb 2018 | MYR | 19.2 | 19.4 | 19.14 | 19.2 | 19.2 | +0.08 (+0.42%) | 67,600 |
| 7 Feb 2018 | MYR | 18.82 | 19.2 | 18.82 | 19.12 | 19.12 | +0.4 (+2.14%) | 267,900 |
| 6 Feb 2018 | MYR | 18.36 | 18.8 | 17.82 | 18.72 | 18.72 | -0.48 (-2.50%) | 290,200 |
| 5 Feb 2018 | MYR | 19 | 19.24 | 17.52 | 19.2 | 19.2 | -0.2 (-1.03%) | 200,700 |
| 2 Feb 2018 | MYR | 19.96 | 19.96 | 19.1 | 19.4 | 19.4 | -0.56 (-2.81%) | 50,300 |
| 30 Jan 2018 | MYR | 20 | 20.08 | 19.92 | 19.96 | 19.96 | -0.04 (-0.20%) | 39,600 |
| 29 Jan 2018 | MYR | 20 | 20.1 | 20 | 20 | 20 | +0.02 (+0.10%) | 19,200 |
| 26 Jan 2018 | MYR | 19.9 | 20 | 19.88 | 19.98 | 19.98 | +0.08 (+0.40%) | 39,700 |
| 25 Jan 2018 | MYR | 20.1 | 20.1 | 19.88 | 19.9 | 19.9 | -0.2 (-1.00%) | 72,300 |
| 24 Jan 2018 | MYR | 20.22 | 20.3 | 19.94 | 20.1 | 20.1 | -0.1 (-0.50%) | 64,700 |
| 23 Jan 2018 | MYR | 19.9 | 20.2 | 19.9 | 20.2 | 20.2 | +0.3 (+1.51%) | 14,100 |
| 22 Jan 2018 | MYR | 20.38 | 20.4 | 19.9 | 19.9 | 19.9 | -0.5 (-2.45%) | 103,500 |
| 19 Jan 2018 | MYR | 20.2 | 20.4 | 20 | 20.4 | 20.4 | +0.4 (+2%) | 19,900 |
| 18 Jan 2018 | MYR | 20.06 | 20.1 | 19.8 | 20 | 20 | -0.1 (-0.50%) | 328,700 |
| 17 Jan 2018 | MYR | 20.2 | 20.2 | 20.02 | 20.1 | 20.1 | 0.0 (0.0%) | 40,300 |
| 16 Jan 2018 | MYR | 20.6 | 20.82 | 19.86 | 20.1 | 20.1 | -0.74 (-3.55%) | 261,800 |
| 15 Jan 2018 | MYR | 21.34 | 21.5 | 20.5 | 20.84 | 20.84 | -0.22 (-1.04%) | 20,600 |
| 12 Jan 2018 | MYR | 21.02 | 21.16 | 21 | 21.06 | 21.06 | +0.04 (+0.19%) | 32,600 |
| 11 Jan 2018 | MYR | 21.3 | 21.48 | 21 | 21.02 | 21.02 | -0.28 (-1.31%) | 27,700 |
| 10 Jan 2018 | MYR | 21.4 | 22.5 | 21.18 | 21.3 | 21.3 | -0.18 (-0.84%) | 79,900 |
| 9 Jan 2018 | MYR | 22.32 | 22.7 | 21.44 | 21.48 | 21.48 | -0.72 (-3.24%) | 55,200 |
