| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | MYR | 3.3 | 3.3 | 3.15 | 3.15 | 3.15 | -0.3 (-8.70%) | 17,959 |
| 10 Nov 2017 | MYR | 3.3 | 3.45 | 3.15 | 3.45 | 3.45 | +0.15 (+4.55%) | 156,226 |
| 9 Nov 2017 | MYR | 3.15 | 3.3 | 3 | 3.3 | 3.3 | +0.15 (+4.76%) | 195,979 |
| 8 Nov 2017 | MYR | 3.15 | 3.3 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 39,103 |
| 7 Nov 2017 | MYR | 3.15 | 3.3 | 3.15 | 3.3 | 3.3 | +0.15 (+4.76%) | 120,536 |
| 6 Nov 2017 | MYR | 3.3 | 3.3 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 52,189 |
| 3 Nov 2017 | MYR | 3.15 | 3.3 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 180,379 |
| 2 Nov 2017 | MYR | 3.3 | 3.3 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 68,743 |
| 1 Nov 2017 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 60,333 |
| 31 Oct 2017 | MYR | 3.3 | 3.3 | 3.15 | 3.3 | 3.3 | 0.0 (0.0%) | 130,839 |
| 30 Oct 2017 | MYR | 3.3 | 3.3 | 3.15 | 3.3 | 3.3 | 0.0 (0.0%) | 36,959 |
| 27 Oct 2017 | MYR | 3.15 | 3.3 | 3.15 | 3.3 | 3.3 | 0.0 (0.0%) | 312,746 |
| 26 Oct 2017 | MYR | 3.3 | 3.45 | 3.15 | 3.3 | 3.3 | -0.15 (-4.35%) | 271,929 |
| 25 Oct 2017 | MYR | 3.45 | 3.45 | 3.3 | 3.45 | 3.45 | 0.0 (0.0%) | 175,573 |
| 24 Oct 2017 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 11,666 |
| 23 Oct 2017 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 14,499 |
| 20 Oct 2017 | MYR | 3.45 | 3.6 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 19,336 |
| 19 Oct 2017 | MYR | 3.6 | 3.75 | 3.45 | 3.6 | 3.6 | +0.15 (+4.35%) | 412,526 |
| 18 Oct 2017 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 3.45 | 3.6 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 16,229 |
| 16 Oct 2017 | MYR | 3.6 | 3.6 | 3.45 | 3.6 | 3.6 | 0.0 (0.0%) | 153,623 |
| 13 Oct 2017 | MYR | 3.6 | 3.75 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 35,246 |
| 12 Oct 2017 | MYR | 3.6 | 3.9 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 264,346 |
| 11 Oct 2017 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 38,649 |
| 10 Oct 2017 | MYR | 3.6 | 3.6 | 3.45 | 3.6 | 3.6 | -0.15 (-4%) | 95,613 |
| 9 Oct 2017 | MYR | 3.45 | 3.75 | 3.45 | 3.75 | 3.75 | +0.3 (+8.70%) | 57,293 |
| 6 Oct 2017 | MYR | 3.45 | 3.6 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 6,206 |
| 5 Oct 2017 | MYR | 3.45 | 3.6 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 109,313 |
| 4 Oct 2017 | MYR | 3.45 | 3.6 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 28,023 |
| 3 Oct 2017 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 87,536 |
