| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | MYR | 16.8 | 16.82 | 16.7 | 16.8 | 16.8 | +0.1 (+0.60%) | 21,900 |
| 12 Oct 2017 | MYR | 16.54 | 16.7 | 16.54 | 16.7 | 16.7 | -0.08 (-0.48%) | 28,900 |
| 11 Oct 2017 | MYR | 16.8 | 16.82 | 16.56 | 16.78 | 16.78 | -0.04 (-0.24%) | 45,400 |
| 10 Oct 2017 | MYR | 16.82 | 16.88 | 16.7 | 16.82 | 16.82 | 0.0 (0.0%) | 51,400 |
| 9 Oct 2017 | MYR | 16.5 | 16.88 | 16.5 | 16.82 | 16.82 | +0.02 (+0.12%) | 12,500 |
| 6 Oct 2017 | MYR | 16.64 | 16.96 | 16.4 | 16.8 | 16.8 | +0.2 (+1.20%) | 81,800 |
| 5 Oct 2017 | MYR | 16 | 16.68 | 16 | 16.6 | 16.6 | +0.6 (+3.75%) | 155,900 |
| 4 Oct 2017 | MYR | 15.82 | 16.1 | 15.64 | 16 | 16 | +0.1 (+0.63%) | 33,200 |
| 3 Oct 2017 | MYR | 15.62 | 16 | 15.6 | 15.9 | 15.9 | -0.04 (-0.25%) | 66,900 |
| 2 Oct 2017 | MYR | 16.2 | 16.2 | 15.86 | 15.94 | 15.94 | -0.06 (-0.38%) | 41,100 |
| 29 Sep 2017 | MYR | 15.6 | 16.08 | 15.5 | 16 | 16 | +0.4 (+2.56%) | 56,700 |
| 28 Sep 2017 | MYR | 15.98 | 15.98 | 15.5 | 15.6 | 15.6 | -0.2 (-1.27%) | 44,100 |
| 27 Sep 2017 | MYR | 15.98 | 15.98 | 15.64 | 15.8 | 15.8 | -0.28 (-1.74%) | 72,000 |
| 26 Sep 2017 | MYR | 16.4 | 16.4 | 15.98 | 16.08 | 16.08 | -0.32 (-1.95%) | 45,700 |
| 25 Sep 2017 | MYR | 16.5 | 16.52 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 32,800 |
| 22 Sep 2017 | MYR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 16 | 16.72 | 16 | 16.5 | 16.5 | +0.52 (+3.25%) | 245,100 |
| 20 Sep 2017 | MYR | 16.02 | 16.3 | 15.48 | 15.98 | 15.98 | +0.92 (+6.11%) | 247,500 |
| 19 Sep 2017 | MYR | 15 | 15.18 | 15 | 15.06 | 15.06 | 0.0 (0.0%) | 28,500 |
| 18 Sep 2017 | MYR | 15.22 | 15.22 | 14.9 | 15.06 | 15.06 | -0.32 (-2.08%) | 23,200 |
| 15 Sep 2017 | MYR | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.16 (-1.03%) | 1,200 |
| 14 Sep 2017 | MYR | 15.3 | 15.56 | 15.3 | 15.54 | 15.54 | +0.32 (+2.10%) | 52,600 |
| 13 Sep 2017 | MYR | 15 | 15.22 | 14.96 | 15.22 | 15.22 | +0.32 (+2.15%) | 60,200 |
| 12 Sep 2017 | MYR | 14.74 | 14.9 | 14.72 | 14.9 | 14.9 | +0.16 (+1.09%) | 24,000 |
| 11 Sep 2017 | MYR | 14.64 | 14.74 | 14.64 | 14.74 | 14.74 | -0.06 (-0.41%) | 2,600 |
| 8 Sep 2017 | MYR | 14.66 | 14.8 | 14.5 | 14.8 | 14.8 | -0.04 (-0.27%) | 37,100 |
| 7 Sep 2017 | MYR | 14.8 | 14.86 | 14.52 | 14.84 | 14.84 | -0.02 (-0.13%) | 43,500 |
| 6 Sep 2017 | MYR | 14.9 | 14.96 | 14.4 | 14.86 | 14.86 | 0.0 (0.0%) | 68,300 |
| 5 Sep 2017 | MYR | 15 | 15 | 14.82 | 14.86 | 14.86 | -0.16 (-1.07%) | 38,500 |
| 4 Sep 2017 | MYR | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 (0.0%) | 0 |
