| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | MYR | 0.484 | 0.492 | 0.476 | 0.476 | 0.476 | -0.008 (-1.65%) | 2,223,125 |
| 29 Sep 2017 | MYR | 0.492 | 0.496 | 0.484 | 0.484 | 0.484 | -0.004 (-0.82%) | 3,286,375 |
| 28 Sep 2017 | MYR | 0.492 | 0.504 | 0.488 | 0.488 | 0.488 | 0.0 (0.0%) | 8,231,125 |
| 27 Sep 2017 | MYR | 0.472 | 0.492 | 0.472 | 0.488 | 0.488 | +0.016 (+3.39%) | 7,062,125 |
| 26 Sep 2017 | MYR | 0.484 | 0.488 | 0.468 | 0.472 | 0.472 | -0.02 (-4.07%) | 9,154,750 |
| 25 Sep 2017 | MYR | 0.5 | 0.504 | 0.488 | 0.492 | 0.492 | -0.008 (-1.60%) | 3,744,125 |
| 22 Sep 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 0.496 | 0.508 | 0.492 | 0.5 | 0.5 | +0.004 (+0.81%) | 4,105,750 |
| 20 Sep 2017 | MYR | 0.492 | 0.504 | 0.488 | 0.496 | 0.496 | +0.004 (+0.81%) | 3,641,875 |
| 19 Sep 2017 | MYR | 0.512 | 0.512 | 0.488 | 0.492 | 0.492 | -0.02 (-3.91%) | 9,133,500 |
| 18 Sep 2017 | MYR | 0.504 | 0.524 | 0.504 | 0.512 | 0.512 | +0.012 (+2.40%) | 10,124,500 |
| 15 Sep 2017 | MYR | 0.512 | 0.516 | 0.5 | 0.5 | 0.5 | -0.012 (-2.34%) | 6,652,375 |
| 14 Sep 2017 | MYR | 0.524 | 0.532 | 0.504 | 0.512 | 0.512 | -0.012 (-2.29%) | 8,098,500 |
| 13 Sep 2017 | MYR | 0.532 | 0.54 | 0.52 | 0.524 | 0.524 | -0.008 (-1.50%) | 22,646,875 |
| 12 Sep 2017 | MYR | 0.476 | 0.532 | 0.476 | 0.532 | 0.532 | +0.06 (+12.71%) | 35,503,750 |
| 11 Sep 2017 | MYR | 0.48 | 0.484 | 0.472 | 0.472 | 0.472 | -0.004 (-0.84%) | 5,634,875 |
| 8 Sep 2017 | MYR | 0.484 | 0.488 | 0.472 | 0.476 | 0.476 | -0.008 (-1.65%) | 5,511,125 |
| 7 Sep 2017 | MYR | 0.492 | 0.492 | 0.48 | 0.484 | 0.484 | -0.004 (-0.82%) | 5,866,000 |
| 6 Sep 2017 | MYR | 0.484 | 0.496 | 0.472 | 0.488 | 0.488 | +0.004 (+0.83%) | 9,213,500 |
| 5 Sep 2017 | MYR | 0.5 | 0.508 | 0.48 | 0.484 | 0.484 | -0.004 (-0.82%) | 7,142,375 |
| 4 Sep 2017 | MYR | 0.488 | 0.488 | 0.488 | 0.488 | 0.488 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | MYR | 0.488 | 0.488 | 0.488 | 0.488 | 0.488 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 0.488 | 0.488 | 0.488 | 0.488 | 0.488 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 0.476 | 0.488 | 0.476 | 0.488 | 0.488 | +0.016 (+3.39%) | 5,690,625 |
| 29 Aug 2017 | MYR | 0.488 | 0.492 | 0.468 | 0.472 | 0.472 | -0.016 (-3.28%) | 6,530,875 |
| 28 Aug 2017 | MYR | 0.496 | 0.508 | 0.484 | 0.488 | 0.488 | -0.008 (-1.61%) | 7,590,500 |
| 25 Aug 2017 | MYR | 0.5 | 0.512 | 0.492 | 0.496 | 0.496 | -0.004 (-0.80%) | 6,440,250 |
| 24 Aug 2017 | MYR | 0.528 | 0.528 | 0.488 | 0.5 | 0.5 | -0.028 (-5.30%) | 27,111,625 |
| 23 Aug 2017 | MYR | 0.544 | 0.544 | 0.528 | 0.528 | 0.528 | -0.012 (-2.22%) | 8,433,125 |
| 22 Aug 2017 | MYR | 0.548 | 0.56 | 0.54 | 0.54 | 0.54 | -0.004 (-0.74%) | 11,405,875 |
