| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | MYR | 0.115 | 0.125 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 1,940,700 |
| 6 Dec 2017 | MYR | 0.115 | 0.12 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 4,977,000 |
| 5 Dec 2017 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 2,145,300 |
| 4 Dec 2017 | MYR | 0.12 | 0.125 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 2,190,400 |
| 1 Dec 2017 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | MYR | 0.125 | 0.125 | 0.115 | 0.125 | 0.125 | 0.0 (0.0%) | 6,341,200 |
| 29 Nov 2017 | MYR | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 8,887,000 |
| 28 Nov 2017 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 4,471,100 |
| 27 Nov 2017 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 8,870,500 |
| 24 Nov 2017 | MYR | 0.135 | 0.145 | 0.135 | 0.14 | 0.14 | +0.01 (+7.69%) | 19,976,200 |
| 23 Nov 2017 | MYR | 0.135 | 0.14 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 21,934,800 |
| 22 Nov 2017 | MYR | 0.115 | 0.135 | 0.115 | 0.13 | 0.13 | +0.015 (+13.04%) | 25,590,900 |
| 21 Nov 2017 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 2,917,800 |
| 20 Nov 2017 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 3,181,500 |
| 17 Nov 2017 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 4,909,300 |
| 16 Nov 2017 | MYR | 0.12 | 0.125 | 0.11 | 0.11 | 0.11 | -0.015 (-12%) | 13,445,600 |
| 15 Nov 2017 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 2,705,600 |
| 14 Nov 2017 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 3,021,000 |
| 13 Nov 2017 | MYR | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 10,019,600 |
| 10 Nov 2017 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 7,073,300 |
| 9 Nov 2017 | MYR | 0.125 | 0.135 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 8,691,400 |
| 8 Nov 2017 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 11,841,500 |
| 7 Nov 2017 | MYR | 0.135 | 0.14 | 0.12 | 0.125 | 0.125 | -0.01 (-7.41%) | 39,123,500 |
| 6 Nov 2017 | MYR | 0.15 | 0.155 | 0.135 | 0.135 | 0.135 | -0.015 (-10.00%) | 21,961,000 |
| 3 Nov 2017 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 8,983,900 |
| 2 Nov 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 18,505,700 |
| 1 Nov 2017 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 13,878,100 |
| 31 Oct 2017 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 12,366,000 |
| 30 Oct 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 24,923,100 |
| 27 Oct 2017 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 41,143,500 |
