| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 33,000 |
| 15 Aug 2017 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 40,000 |
| 14 Aug 2017 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 137,900 |
| 11 Aug 2017 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 124,300 |
| 10 Aug 2017 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | +0.005 (+2.13%) | 246,400 |
| 9 Aug 2017 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 111,400 |
| 8 Aug 2017 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 190,100 |
| 7 Aug 2017 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 123,100 |
| 4 Aug 2017 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 62,000 |
| 3 Aug 2017 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 592,800 |
| 2 Aug 2017 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 221,800 |
| 1 Aug 2017 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 38,000 |
| 31 Jul 2017 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 996,100 |
| 28 Jul 2017 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
| 27 Jul 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 156,900 |
| 26 Jul 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 101,200 |
| 25 Jul 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 188,800 |
| 24 Jul 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 280,200 |
| 21 Jul 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 234,100 |
| 20 Jul 2017 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
| 19 Jul 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 173,500 |
| 18 Jul 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 12,100 |
| 17 Jul 2017 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 964,700 |
| 14 Jul 2017 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 54,000 |
| 13 Jul 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 423,000 |
| 12 Jul 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 116,400 |
| 11 Jul 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 620,100 |
| 10 Jul 2017 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 381,300 |
| 7 Jul 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 122,400 |
| 6 Jul 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 97,400 |
