| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | MYR | 0.392 | 0.392 | 0.384 | 0.384 | 0.384 | -0.008 (-2.04%) | 862,625 |
| 19 Jun 2017 | MYR | 0.4 | 0.4 | 0.38 | 0.392 | 0.392 | -0.004 (-1.01%) | 4,103,500 |
| 16 Jun 2017 | MYR | 0.4 | 0.404 | 0.396 | 0.396 | 0.396 | -0.008 (-1.98%) | 2,062,625 |
| 15 Jun 2017 | MYR | 0.404 | 0.408 | 0.404 | 0.404 | 0.404 | -0.004 (-0.98%) | 1,072,625 |
| 14 Jun 2017 | MYR | 0.408 | 0.412 | 0.404 | 0.408 | 0.408 | +0.008 (+2.00%) | 1,659,875 |
| 13 Jun 2017 | MYR | 0.404 | 0.42 | 0.4 | 0.4 | 0.4 | -0.012 (-2.91%) | 7,328,250 |
| 9 Jun 2017 | MYR | 0.404 | 0.42 | 0.404 | 0.412 | 0.412 | +0.012 (+3%) | 5,155,125 |
| 8 Jun 2017 | MYR | 0.392 | 0.408 | 0.392 | 0.4 | 0.4 | +0.004 (+1.01%) | 2,761,875 |
| 7 Jun 2017 | MYR | 0.412 | 0.412 | 0.396 | 0.396 | 0.396 | -0.016 (-3.88%) | 2,574,500 |
| 6 Jun 2017 | MYR | 0.408 | 0.42 | 0.4 | 0.412 | 0.412 | +0.004 (+0.98%) | 5,929,750 |
| 5 Jun 2017 | MYR | 0.416 | 0.42 | 0.408 | 0.408 | 0.408 | -0.004 (-0.97%) | 3,247,875 |
| 2 Jun 2017 | MYR | 0.408 | 0.416 | 0.404 | 0.412 | 0.412 | +0.008 (+1.98%) | 4,420,750 |
| 1 Jun 2017 | MYR | 0.404 | 0.408 | 0.4 | 0.404 | 0.404 | +0.008 (+2.02%) | 6,102,625 |
| 31 May 2017 | MYR | 0.372 | 0.404 | 0.368 | 0.396 | 0.396 | +0.016 (+4.21%) | 11,483,125 |
| 29 May 2017 | MYR | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 3,440,250 |
| 26 May 2017 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 5,352,750 |
| 25 May 2017 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 8,058,875 |
| 24 May 2017 | MYR | 0.412 | 0.416 | 0.4 | 0.4 | 0.4 | -0.016 (-3.85%) | 2,603,250 |
| 23 May 2017 | MYR | 0.428 | 0.428 | 0.408 | 0.416 | 0.416 | -0.008 (-1.89%) | 2,802,250 |
| 22 May 2017 | MYR | 0.432 | 0.44 | 0.424 | 0.424 | 0.424 | 0.0 (0.0%) | 5,753,875 |
| 19 May 2017 | MYR | 0.436 | 0.44 | 0.424 | 0.424 | 0.424 | +0.004 (+0.95%) | 23,098,125 |
| 18 May 2017 | MYR | 0.408 | 0.424 | 0.396 | 0.42 | 0.42 | +0.008 (+1.94%) | 6,978,250 |
| 17 May 2017 | MYR | 0.42 | 0.432 | 0.412 | 0.412 | 0.412 | -0.008 (-1.90%) | 11,416,625 |
| 16 May 2017 | MYR | 0.42 | 0.428 | 0.408 | 0.42 | 0.42 | +0.004 (+0.96%) | 6,834,125 |
| 15 May 2017 | MYR | 0.408 | 0.428 | 0.408 | 0.416 | 0.416 | +0.012 (+2.97%) | 9,617,625 |
| 12 May 2017 | MYR | 0.392 | 0.408 | 0.388 | 0.404 | 0.404 | +0.016 (+4.12%) | 11,862,875 |
| 11 May 2017 | MYR | 0.384 | 0.396 | 0.38 | 0.388 | 0.388 | +0.008 (+2.11%) | 5,057,625 |
| 9 May 2017 | MYR | 0.384 | 0.392 | 0.376 | 0.38 | 0.38 | -0.004 (-1.04%) | 3,128,250 |
| 8 May 2017 | MYR | 0.376 | 0.392 | 0.376 | 0.384 | 0.384 | +0.012 (+3.23%) | 3,548,000 |
| 5 May 2017 | MYR | 0.376 | 0.392 | 0.368 | 0.372 | 0.372 | -0.004 (-1.06%) | 4,507,375 |
