| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | MYR | 15.02 | 15.02 | 14.86 | 14.92 | 14.92 | -0.1 (-0.67%) | 25,200 |
| 7 Jun 2017 | MYR | 15.02 | 15.1 | 14.8 | 15.02 | 15.02 | 0.0 (0.0%) | 66,500 |
| 6 Jun 2017 | MYR | 14.9 | 15.18 | 14.88 | 15.02 | 15.02 | +0.16 (+1.08%) | 155,600 |
| 5 Jun 2017 | MYR | 13.92 | 14.86 | 13.92 | 14.86 | 14.86 | +0.92 (+6.60%) | 80,900 |
| 2 Jun 2017 | MYR | 13.8 | 14 | 13.8 | 13.94 | 13.94 | +0.3 (+2.20%) | 45,200 |
| 1 Jun 2017 | MYR | 13.5 | 13.64 | 13.4 | 13.64 | 13.64 | +0.14 (+1.04%) | 71,000 |
| 31 May 2017 | MYR | 13.6 | 13.68 | 13.42 | 13.5 | 13.5 | +0.16 (+1.20%) | 88,800 |
| 29 May 2017 | MYR | 13.68 | 13.7 | 13.34 | 13.34 | 13.34 | -0.3 (-2.20%) | 13,400 |
| 26 May 2017 | MYR | 13.52 | 13.8 | 13.4 | 13.64 | 13.64 | 0.0 (0.0%) | 6,900 |
| 25 May 2017 | MYR | 13.28 | 13.8 | 13.28 | 13.64 | 13.64 | +0.26 (+1.94%) | 20,600 |
| 24 May 2017 | MYR | 13.32 | 13.4 | 13.32 | 13.38 | 13.38 | +0.06 (+0.45%) | 72,000 |
| 23 May 2017 | MYR | 13.4 | 13.4 | 13.26 | 13.32 | 13.32 | +0.02 (+0.15%) | 16,600 |
| 22 May 2017 | MYR | 13.4 | 13.48 | 13.3 | 13.3 | 13.3 | -0.08 (-0.60%) | 9,000 |
| 19 May 2017 | MYR | 13.2 | 13.38 | 13.1 | 13.38 | 13.38 | +0.18 (+1.36%) | 16,200 |
| 18 May 2017 | MYR | 13.3 | 13.4 | 12.94 | 13.2 | 13.2 | -0.26 (-1.93%) | 267,300 |
| 17 May 2017 | MYR | 13.4 | 13.48 | 13.4 | 13.46 | 13.46 | +0.04 (+0.30%) | 16,200 |
| 16 May 2017 | MYR | 13.5 | 13.5 | 13.3 | 13.42 | 13.42 | -0.02 (-0.15%) | 10,700 |
| 15 May 2017 | MYR | 13.44 | 13.54 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 24,000 |
| 12 May 2017 | MYR | 13.44 | 13.46 | 13.38 | 13.44 | 13.44 | 0.0 (0.0%) | 23,400 |
| 11 May 2017 | MYR | 13.4 | 13.5 | 13.2 | 13.44 | 13.44 | +0.24 (+1.82%) | 25,500 |
| 9 May 2017 | MYR | 12.88 | 13.2 | 12.86 | 13.2 | 13.2 | +0.3 (+2.33%) | 46,500 |
| 8 May 2017 | MYR | 12.86 | 12.9 | 12.76 | 12.9 | 12.9 | +0.02 (+0.16%) | 14,200 |
| 5 May 2017 | MYR | 12.66 | 12.9 | 12.66 | 12.88 | 12.88 | +0.16 (+1.26%) | 48,800 |
| 4 May 2017 | MYR | 12.64 | 12.8 | 12.6 | 12.72 | 12.72 | +0.02 (+0.16%) | 67,400 |
| 3 May 2017 | MYR | 12.72 | 12.72 | 12.7 | 12.7 | 12.7 | -0.08 (-0.63%) | 25,900 |
| 2 May 2017 | MYR | 12.48 | 12.78 | 12.48 | 12.78 | 12.78 | +0.26 (+2.08%) | 26,700 |
| 28 Apr 2017 | MYR | 12.5 | 12.54 | 12.5 | 12.52 | 12.52 | 0.0 (0.0%) | 20,300 |
| 27 Apr 2017 | MYR | 12.5 | 12.54 | 12.5 | 12.52 | 12.52 | +0.02 (+0.16%) | 54,000 |
| 26 Apr 2017 | MYR | 12.26 | 12.5 | 12.2 | 12.5 | 12.5 | -0.04 (-0.32%) | 14,500 |
| 25 Apr 2017 | MYR | 12.2 | 12.54 | 12.16 | 12.54 | 12.54 | -0.02 (-0.16%) | 42,900 |
