| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | MYR | 0.635 | 0.635 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 97,300 |
| 28 Aug 2017 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 80,300 |
| 25 Aug 2017 | MYR | 0.65 | 0.655 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 121,000 |
| 24 Aug 2017 | MYR | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 273,700 |
| 23 Aug 2017 | MYR | 0.635 | 0.645 | 0.635 | 0.64 | 0.64 | +0.01 (+1.59%) | 116,700 |
| 22 Aug 2017 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 58,500 |
| 21 Aug 2017 | MYR | 0.615 | 0.63 | 0.615 | 0.63 | 0.63 | +0.02 (+3.28%) | 56,200 |
| 18 Aug 2017 | MYR | 0.625 | 0.625 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 147,200 |
| 17 Aug 2017 | MYR | 0.635 | 0.635 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 158,000 |
| 16 Aug 2017 | MYR | 0.59 | 0.65 | 0.59 | 0.635 | 0.635 | +0.05 (+8.55%) | 250,800 |
| 15 Aug 2017 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | +0.015 (+2.63%) | 64,400 |
| 14 Aug 2017 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 65,000 |
| 11 Aug 2017 | MYR | 0.565 | 0.565 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 84,800 |
| 10 Aug 2017 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 45,000 |
| 9 Aug 2017 | MYR | 0.595 | 0.61 | 0.595 | 0.595 | 0.595 | +0.005 (+0.85%) | 246,500 |
| 8 Aug 2017 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 158,500 |
| 7 Aug 2017 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | +0.01 (+1.68%) | 136,000 |
| 4 Aug 2017 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | -0.005 (-0.83%) | 493,500 |
| 3 Aug 2017 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 965,900 |
| 2 Aug 2017 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 392,000 |
| 1 Aug 2017 | MYR | 0.625 | 0.63 | 0.62 | 0.63 | 0.63 | -0.005 (-0.79%) | 237,800 |
| 31 Jul 2017 | MYR | 0.645 | 0.645 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 373,300 |
| 28 Jul 2017 | MYR | 0.64 | 0.665 | 0.63 | 0.635 | 0.635 | -0.09 (-12.41%) | 4,410,300 |
| 27 Jul 2017 | MYR | 0.69 | 0.725 | 0.69 | 0.725 | 0.725 | +0.035 (+5.07%) | 1,136,100 |
| 26 Jul 2017 | MYR | 0.685 | 0.695 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 170,000 |
| 25 Jul 2017 | MYR | 0.69 | 0.7 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 142,000 |
| 24 Jul 2017 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 75,000 |
| 21 Jul 2017 | MYR | 0.695 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 100,000 |
| 20 Jul 2017 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 165,200 |
| 19 Jul 2017 | MYR | 0.695 | 0.71 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 550,800 |
