| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 3,272,900 |
| 27 Jul 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 1,867,600 |
| 26 Jul 2017 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 427,500 |
| 25 Jul 2017 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 6,345,700 |
| 24 Jul 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 599,400 |
| 21 Jul 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 311,500 |
| 20 Jul 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 1,910,000 |
| 19 Jul 2017 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,174,400 |
| 18 Jul 2017 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 901,000 |
| 17 Jul 2017 | MYR | 0.235 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 8,187,400 |
| 14 Jul 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 3,864,300 |
| 13 Jul 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,533,000 |
| 12 Jul 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,129,200 |
| 11 Jul 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,724,600 |
| 10 Jul 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,361,500 |
| 7 Jul 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 668,900 |
| 6 Jul 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 1,665,100 |
| 5 Jul 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 2,411,100 |
| 4 Jul 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 580,900 |
| 3 Jul 2017 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,300,400 |
| 30 Jun 2017 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 322,100 |
| 29 Jun 2017 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,632,700 |
| 28 Jun 2017 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,895,100 |
| 27 Jun 2017 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 403,600 |
| 22 Jun 2017 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,796,100 |
| 21 Jun 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 3,093,300 |
| 20 Jun 2017 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 3,937,000 |
| 19 Jun 2017 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 4,514,300 |
