| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | MYR | 0.24 | 0.24 | 0.23 | 0.2333 | 0.2333 | -0.007 (-2.79%) | 27,488,550 |
| 25 Aug 2017 | MYR | 0.2333 | 0.2433 | 0.2267 | 0.24 | 0.24 | +0.013 (+5.87%) | 109,241,100 |
| 24 Aug 2017 | MYR | 0.2333 | 0.2333 | 0.2233 | 0.2267 | 0.2267 | -0.007 (-2.83%) | 28,648,650 |
| 23 Aug 2017 | MYR | 0.2333 | 0.2367 | 0.23 | 0.2333 | 0.2333 | +0.003 (+1.43%) | 23,030,400 |
| 22 Aug 2017 | MYR | 0.23 | 0.2333 | 0.2267 | 0.23 | 0.23 | 0.0 (0.0%) | 19,066,950 |
| 21 Aug 2017 | MYR | 0.2333 | 0.2367 | 0.2267 | 0.23 | 0.23 | -0.003 (-1.41%) | 31,441,050 |
| 18 Aug 2017 | MYR | 0.2267 | 0.2333 | 0.2233 | 0.2333 | 0.2333 | 0.0 (0.0%) | 22,684,050 |
| 17 Aug 2017 | MYR | 0.2333 | 0.24 | 0.23 | 0.2333 | 0.2333 | 0.0 (0.0%) | 23,059,050 |
| 16 Aug 2017 | MYR | 0.23 | 0.2367 | 0.23 | 0.2333 | 0.2333 | +0.003 (+1.43%) | 30,393,450 |
| 15 Aug 2017 | MYR | 0.2267 | 0.2367 | 0.2233 | 0.23 | 0.23 | +0.007 (+3.00%) | 92,946,750 |
| 14 Aug 2017 | MYR | 0.21 | 0.23 | 0.2067 | 0.2233 | 0.2233 | +0.02 (+9.84%) | 81,377,550 |
| 11 Aug 2017 | MYR | 0.21 | 0.21 | 0.2033 | 0.2033 | 0.2033 | -0.013 (-6.18%) | 47,891,550 |
| 10 Aug 2017 | MYR | 0.22 | 0.2267 | 0.2167 | 0.2167 | 0.2167 | -0.003 (-1.50%) | 46,018,650 |
| 9 Aug 2017 | MYR | 0.23 | 0.23 | 0.2167 | 0.22 | 0.22 | -0.007 (-2.96%) | 56,974,800 |
| 8 Aug 2017 | MYR | 0.2333 | 0.2333 | 0.1933 | 0.2267 | 0.2267 | +0.007 (+3.05%) | 237,280,200 |
| 7 Aug 2017 | MYR | 0.2767 | 0.2833 | 0.1833 | 0.22 | 0.22 | -0.053 (-19.50%) | 268,221,150 |
| 4 Aug 2017 | MYR | 0.2667 | 0.2767 | 0.2667 | 0.2733 | 0.2733 | +0.007 (+2.47%) | 60,348,000 |
| 3 Aug 2017 | MYR | 0.27 | 0.27 | 0.2633 | 0.2667 | 0.2667 | -0.003 (-1.22%) | 29,667,450 |
| 2 Aug 2017 | MYR | 0.2667 | 0.2767 | 0.2633 | 0.27 | 0.27 | +0.007 (+2.54%) | 110,366,550 |
| 1 Aug 2017 | MYR | 0.25 | 0.2667 | 0.2467 | 0.2633 | 0.2633 | +0.013 (+5.32%) | 91,792,200 |
| 31 Jul 2017 | MYR | 0.2533 | 0.2567 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 19,626,600 |
| 28 Jul 2017 | MYR | 0.2533 | 0.2567 | 0.25 | 0.25 | 0.25 | -0.007 (-2.61%) | 19,975,050 |
| 27 Jul 2017 | MYR | 0.25 | 0.2567 | 0.25 | 0.2567 | 0.2567 | +0.003 (+1.34%) | 28,370,100 |
| 26 Jul 2017 | MYR | 0.2567 | 0.2567 | 0.2467 | 0.2533 | 0.2533 | -0.003 (-1.32%) | 29,215,200 |
| 25 Jul 2017 | MYR | 0.26 | 0.26 | 0.25 | 0.2567 | 0.2567 | +0.003 (+1.34%) | 32,099,550 |
| 24 Jul 2017 | MYR | 0.26 | 0.26 | 0.25 | 0.2533 | 0.2533 | -0.003 (-1.32%) | 36,890,250 |
| 21 Jul 2017 | MYR | 0.26 | 0.2633 | 0.2533 | 0.2567 | 0.2567 | 0.0 (0.0%) | 36,495,150 |
| 20 Jul 2017 | MYR | 0.2467 | 0.2633 | 0.2433 | 0.2567 | 0.2567 | +0.013 (+5.51%) | 98,132,700 |
| 19 Jul 2017 | MYR | 0.2533 | 0.2533 | 0.2433 | 0.2433 | 0.2433 | -0.01 (-3.95%) | 41,670,900 |
| 18 Jul 2017 | MYR | 0.2467 | 0.2567 | 0.2433 | 0.2533 | 0.2533 | +0.01 (+4.11%) | 86,000,550 |
