| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | MYR | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | +0.02 (+0.16%) | 0 |
| 21 Apr 2017 | MYR | 12.1 | 12.58 | 12.1 | 12.54 | 12.54 | +0.52 (+4.33%) | 28,500 |
| 20 Apr 2017 | MYR | 12.32 | 12.34 | 12.02 | 12.02 | 12.02 | -0.28 (-2.28%) | 41,200 |
| 19 Apr 2017 | MYR | 12.02 | 12.34 | 12 | 12.3 | 12.3 | +0.3 (+2.50%) | 48,200 |
| 18 Apr 2017 | MYR | 12.08 | 12.34 | 12 | 12 | 12 | 0.0 (0.0%) | 40,800 |
| 17 Apr 2017 | MYR | 11.88 | 12.06 | 11.8 | 12 | 12 | +0.12 (+1.01%) | 131,300 |
| 14 Apr 2017 | MYR | 11.98 | 12.04 | 11.76 | 11.88 | 11.88 | -0.06 (-0.50%) | 169,800 |
| 13 Apr 2017 | MYR | 12.3 | 12.38 | 11.9 | 11.94 | 11.94 | -0.14 (-1.16%) | 165,400 |
| 12 Apr 2017 | MYR | 12.5 | 12.5 | 12.06 | 12.08 | 12.08 | -0.4 (-3.21%) | 37,800 |
| 11 Apr 2017 | MYR | 12.62 | 12.62 | 12.34 | 12.48 | 12.48 | -0.28 (-2.19%) | 18,800 |
| 10 Apr 2017 | MYR | 12.76 | 12.76 | 12.48 | 12.76 | 12.76 | 0.0 (0.0%) | 28,900 |
| 7 Apr 2017 | MYR | 12.8 | 12.82 | 12.68 | 12.76 | 12.76 | +0.06 (+0.47%) | 25,700 |
| 6 Apr 2017 | MYR | 12.6 | 12.76 | 12.5 | 12.7 | 12.7 | +0.2 (+1.60%) | 33,100 |
| 5 Apr 2017 | MYR | 12.3 | 12.7 | 12.3 | 12.5 | 12.5 | +0.02 (+0.16%) | 29,900 |
| 4 Apr 2017 | MYR | 12.1 | 12.48 | 12.06 | 12.48 | 12.48 | +0.28 (+2.30%) | 43,300 |
| 3 Apr 2017 | MYR | 11.8 | 12.2 | 11.8 | 12.2 | 12.2 | +0.4 (+3.39%) | 70,900 |
| 31 Mar 2017 | MYR | 11.8 | 11.84 | 11.7 | 11.8 | 11.8 | 0.0 (0.0%) | 58,300 |
| 30 Mar 2017 | MYR | 11.78 | 11.84 | 11.7 | 11.8 | 11.8 | +0.02 (+0.17%) | 13,800 |
| 29 Mar 2017 | MYR | 11.8 | 11.9 | 11.6 | 11.78 | 11.78 | +0.02 (+0.17%) | 46,100 |
| 28 Mar 2017 | MYR | 11.46 | 11.78 | 11.46 | 11.76 | 11.76 | +0.3 (+2.62%) | 44,900 |
| 27 Mar 2017 | MYR | 11.8 | 11.88 | 11.46 | 11.46 | 11.46 | -0.32 (-2.72%) | 40,700 |
| 24 Mar 2017 | MYR | 11.6 | 11.78 | 11.6 | 11.78 | 11.78 | +0.18 (+1.55%) | 30,500 |
| 23 Mar 2017 | MYR | 11.76 | 11.76 | 11.54 | 11.6 | 11.6 | -0.12 (-1.02%) | 43,700 |
| 22 Mar 2017 | MYR | 11.7 | 11.74 | 11.6 | 11.72 | 11.72 | -0.06 (-0.51%) | 17,700 |
| 21 Mar 2017 | MYR | 11.6 | 11.8 | 11.6 | 11.78 | 11.78 | +0.18 (+1.55%) | 134,000 |
| 20 Mar 2017 | MYR | 11.14 | 11.7 | 11.14 | 11.6 | 11.6 | +0.6 (+5.45%) | 99,600 |
| 17 Mar 2017 | MYR | 10.98 | 11.1 | 10.98 | 11 | 11 | +0.02 (+0.18%) | 139,800 |
| 16 Mar 2017 | MYR | 10.82 | 10.98 | 10.82 | 10.98 | 10.98 | +0.2 (+1.86%) | 52,500 |
| 15 Mar 2017 | MYR | 10.68 | 10.84 | 10.6 | 10.78 | 10.78 | +0.08 (+0.75%) | 88,300 |
| 14 Mar 2017 | MYR | 10.52 | 10.78 | 10.5 | 10.7 | 10.7 | +0.18 (+1.71%) | 29,900 |
