| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 200,000 |
| 29 Sep 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 155,000 |
| 28 Sep 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 260,000 |
| 27 Sep 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 347,800 |
| 26 Sep 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 88,000 |
| 25 Sep 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 66,700 |
| 22 Sep 2017 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 165,600 |
| 20 Sep 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 242,800 |
| 19 Sep 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.01 (+5.71%) | 1,148,900 |
| 18 Sep 2017 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,037,700 |
| 15 Sep 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 60,000 |
| 14 Sep 2017 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 245,100 |
| 13 Sep 2017 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 600,000 |
| 12 Sep 2017 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 3,325,300 |
| 11 Sep 2017 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 533,900 |
| 8 Sep 2017 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,253,900 |
| 7 Sep 2017 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 340,200 |
| 6 Sep 2017 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 803,400 |
| 5 Sep 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 728,900 |
| 1 Sep 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 202,400 |
| 29 Aug 2017 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 347,500 |
| 28 Aug 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 510,000 |
| 25 Aug 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 367,100 |
| 24 Aug 2017 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 320,000 |
| 23 Aug 2017 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 940,900 |
| 21 Aug 2017 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 756,200 |
