| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 31,577,700 |
| 25 Oct 2017 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 27,299,200 |
| 24 Oct 2017 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 15,854,800 |
| 23 Oct 2017 | MYR | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 25,616,500 |
| 20 Oct 2017 | MYR | 0.155 | 0.16 | 0.14 | 0.15 | 0.15 | -0.005 (-3.23%) | 51,927,200 |
| 19 Oct 2017 | MYR | 0.16 | 0.17 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 72,271,100 |
| 18 Oct 2017 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 19,472,600 |
| 16 Oct 2017 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 24,803,400 |
| 13 Oct 2017 | MYR | 0.15 | 0.165 | 0.145 | 0.16 | 0.16 | +0.01 (+6.67%) | 72,648,300 |
| 12 Oct 2017 | MYR | 0.155 | 0.16 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 40,465,800 |
| 11 Oct 2017 | MYR | 0.145 | 0.155 | 0.135 | 0.15 | 0.15 | +0.005 (+3.45%) | 51,817,500 |
| 10 Oct 2017 | MYR | 0.13 | 0.155 | 0.13 | 0.145 | 0.145 | +0.025 (+20.83%) | 119,735,800 |
| 9 Oct 2017 | MYR | 0.11 | 0.125 | 0.11 | 0.12 | 0.12 | +0.015 (+14.29%) | 53,502,500 |
| 6 Oct 2017 | MYR | 0.105 | 0.12 | 0.095 | 0.105 | 0.105 | +0.01 (+10.53%) | 76,468,800 |
| 5 Oct 2017 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 3,266,100 |
| 4 Oct 2017 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | +0.005 (+5.56%) | 5,815,100 |
| 3 Oct 2017 | MYR | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 2,180,600 |
| 2 Oct 2017 | MYR | 0.09 | 0.09 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 14,180,200 |
| 29 Sep 2017 | MYR | 0.09 | 0.095 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 12,862,000 |
| 28 Sep 2017 | MYR | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 3,237,900 |
| 27 Sep 2017 | MYR | 0.09 | 0.09 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 2,546,600 |
| 26 Sep 2017 | MYR | 0.085 | 0.095 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 8,056,400 |
| 25 Sep 2017 | MYR | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 14,315,700 |
| 22 Sep 2017 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 0.09 | 0.095 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 10,991,700 |
| 20 Sep 2017 | MYR | 0.095 | 0.1 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 9,423,900 |
| 19 Sep 2017 | MYR | 0.1 | 0.105 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 5,198,800 |
| 18 Sep 2017 | MYR | 0.1 | 0.105 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 14,142,700 |
| 15 Sep 2017 | MYR | 0.1 | 0.105 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 3,778,000 |
