| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | MYR | 0.19 | 0.1967 | 0.1867 | 0.1933 | 0.1933 | 0.0 (0.0%) | 41,172,000 |
| 1 Jun 2017 | MYR | 0.1833 | 0.1933 | 0.18 | 0.1933 | 0.1933 | +0.013 (+7.39%) | 55,188,450 |
| 31 May 2017 | MYR | 0.1767 | 0.18 | 0.1733 | 0.18 | 0.18 | +0.003 (+1.87%) | 23,540,850 |
| 29 May 2017 | MYR | 0.1767 | 0.1833 | 0.1733 | 0.1767 | 0.1767 | 0.0 (0.0%) | 36,185,400 |
| 26 May 2017 | MYR | 0.18 | 0.18 | 0.1733 | 0.1767 | 0.1767 | 0.0 (0.0%) | 25,256,850 |
| 25 May 2017 | MYR | 0.1767 | 0.1833 | 0.1733 | 0.1767 | 0.1767 | +0.003 (+1.96%) | 33,241,050 |
| 24 May 2017 | MYR | 0.18 | 0.1833 | 0.17 | 0.1733 | 0.1733 | -0.013 (-7.18%) | 82,065,750 |
| 23 May 2017 | MYR | 0.1967 | 0.1967 | 0.1867 | 0.1867 | 0.1867 | -0.007 (-3.41%) | 31,632,150 |
| 22 May 2017 | MYR | 0.1933 | 0.2 | 0.19 | 0.1933 | 0.1933 | +0.003 (+1.74%) | 81,781,200 |
| 19 May 2017 | MYR | 0.1733 | 0.19 | 0.17 | 0.19 | 0.19 | +0.02 (+11.76%) | 133,642,800 |
| 18 May 2017 | MYR | 0.1633 | 0.1733 | 0.1633 | 0.17 | 0.17 | +0.003 (+1.98%) | 20,661,150 |
| 17 May 2017 | MYR | 0.1667 | 0.17 | 0.1633 | 0.1667 | 0.1667 | 0.0 (0.0%) | 13,593,600 |
| 16 May 2017 | MYR | 0.1633 | 0.17 | 0.1633 | 0.1667 | 0.1667 | +0.003 (+2.08%) | 15,583,200 |
| 15 May 2017 | MYR | 0.1633 | 0.1667 | 0.1633 | 0.1633 | 0.1633 | 0.0 (0.0%) | 13,500,750 |
| 12 May 2017 | MYR | 0.1667 | 0.17 | 0.1633 | 0.1633 | 0.1633 | -0.003 (-2.04%) | 11,201,850 |
| 11 May 2017 | MYR | 0.1667 | 0.17 | 0.1633 | 0.1667 | 0.1667 | 0.0 (0.0%) | 14,946,750 |
| 9 May 2017 | MYR | 0.1733 | 0.1733 | 0.1633 | 0.1667 | 0.1667 | -0.007 (-3.81%) | 22,722,900 |
| 8 May 2017 | MYR | 0.17 | 0.1767 | 0.17 | 0.1733 | 0.1733 | +0.003 (+1.94%) | 24,371,250 |
| 5 May 2017 | MYR | 0.1667 | 0.1733 | 0.1667 | 0.17 | 0.17 | +0.003 (+1.98%) | 24,914,400 |
| 4 May 2017 | MYR | 0.1733 | 0.1733 | 0.1633 | 0.1667 | 0.1667 | -0.007 (-3.81%) | 24,950,100 |
| 3 May 2017 | MYR | 0.1633 | 0.18 | 0.1633 | 0.1733 | 0.1733 | +0.01 (+6.12%) | 101,938,500 |
| 2 May 2017 | MYR | 0.1667 | 0.1667 | 0.1633 | 0.1633 | 0.1633 | 0.0 (0.0%) | 19,104,750 |
| 28 Apr 2017 | MYR | 0.16 | 0.1667 | 0.16 | 0.1633 | 0.1633 | +0.003 (+2.06%) | 9,511,500 |
| 27 Apr 2017 | MYR | 0.1667 | 0.1667 | 0.16 | 0.16 | 0.16 | -0.007 (-4.02%) | 9,381,900 |
| 26 Apr 2017 | MYR | 0.16 | 0.17 | 0.16 | 0.1667 | 0.1667 | +0.007 (+4.19%) | 56,508,000 |
| 25 Apr 2017 | MYR | 0.1533 | 0.16 | 0.1533 | 0.16 | 0.16 | +0.01 (+6.67%) | 16,739,700 |
| 24 Apr 2017 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
| 21 Apr 2017 | MYR | 0.1533 | 0.1533 | 0.15 | 0.15 | 0.15 | -0.003 (-2.15%) | 7,665,150 |
| 20 Apr 2017 | MYR | 0.15 | 0.1533 | 0.15 | 0.1533 | 0.1533 | +0.003 (+2.20%) | 6,500,700 |
| 19 Apr 2017 | MYR | 0.15 | 0.1533 | 0.15 | 0.15 | 0.15 | -0.003 (-2.15%) | 10,693,650 |
