| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | MYR | 1.0279 | 1.1539 | 1.0182 | 1.1539 | 1.1539 | +0.136 (+13.33%) | 4,926,487 |
| 5 Sep 2017 | MYR | 1.0182 | 1.0473 | 1.0085 | 1.0182 | 1.0182 | -0.019 (-1.87%) | 1,276,584 |
| 1 Sep 2017 | MYR | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 1.057 | 1.0667 | 1.0376 | 1.0376 | 1.0376 | -0.01 (-0.93%) | 500,259 |
| 29 Aug 2017 | MYR | 1.0376 | 1.0667 | 0.9988 | 1.0473 | 1.0473 | 0.0 (0.0%) | 1,902,346 |
| 28 Aug 2017 | MYR | 1.1055 | 1.1055 | 1.0376 | 1.0473 | 1.0473 | -0.039 (-3.57%) | 2,532,956 |
| 25 Aug 2017 | MYR | 1.057 | 1.1055 | 1.0473 | 1.0861 | 1.0861 | +0.019 (+1.82%) | 5,081,381 |
| 24 Aug 2017 | MYR | 1.0182 | 1.0764 | 1.0182 | 1.0667 | 1.0667 | +0.039 (+3.77%) | 6,727,668 |
| 23 Aug 2017 | MYR | 0.9988 | 1.0376 | 0.9794 | 1.0279 | 1.0279 | +0.029 (+2.91%) | 3,709,096 |
| 22 Aug 2017 | MYR | 1.0376 | 1.0376 | 0.9794 | 0.9988 | 0.9988 | +0.01 (+0.98%) | 7,685,184 |
| 21 Aug 2017 | MYR | 0.9891 | 1.0085 | 0.9794 | 0.9891 | 0.9891 | 0.0 (0.0%) | 2,681,250 |
| 18 Aug 2017 | MYR | 0.9309 | 1.0085 | 0.9309 | 0.9891 | 0.9891 | +0.039 (+4.08%) | 7,147,593 |
| 17 Aug 2017 | MYR | 0.96 | 0.96 | 0.9406 | 0.9503 | 0.9503 | -0.049 (-4.86%) | 5,858,221 |
| 16 Aug 2017 | MYR | 0.9697 | 1.0085 | 0.96 | 0.9988 | 0.9988 | +0.039 (+4.04%) | 11,426,765 |
| 15 Aug 2017 | MYR | 0.9212 | 0.9794 | 0.9067 | 0.96 | 0.96 | +0.044 (+4.76%) | 9,473,165 |
| 14 Aug 2017 | MYR | 0.9115 | 0.9164 | 0.9067 | 0.9164 | 0.9164 | +0.015 (+1.62%) | 1,027,743 |
| 11 Aug 2017 | MYR | 0.9261 | 0.9261 | 0.8921 | 0.9018 | 0.9018 | -0.024 (-2.62%) | 2,215,537 |
| 10 Aug 2017 | MYR | 0.9406 | 0.9503 | 0.9164 | 0.9261 | 0.9261 | -0.005 (-0.52%) | 3,270,093 |
| 9 Aug 2017 | MYR | 0.9261 | 0.9552 | 0.9212 | 0.9309 | 0.9309 | +0.01 (+1.05%) | 5,558,437 |
| 8 Aug 2017 | MYR | 0.9212 | 0.9406 | 0.8824 | 0.9212 | 0.9212 | -0.005 (-0.53%) | 1,979,484 |
| 7 Aug 2017 | MYR | 0.9503 | 0.9697 | 0.9261 | 0.9261 | 0.9261 | -0.034 (-3.53%) | 5,748,806 |
| 4 Aug 2017 | MYR | 0.9018 | 0.9649 | 0.8921 | 0.96 | 0.96 | +0.063 (+7.02%) | 9,439,959 |
| 3 Aug 2017 | MYR | 0.8679 | 0.9018 | 0.8679 | 0.897 | 0.897 | +0.029 (+3.35%) | 2,581,425 |
| 2 Aug 2017 | MYR | 0.8776 | 0.8824 | 0.8533 | 0.8679 | 0.8679 | -0.005 (-0.55%) | 1,149,328 |
| 1 Aug 2017 | MYR | 0.8921 | 0.8921 | 0.8727 | 0.8727 | 0.8727 | -0.019 (-2.17%) | 862,950 |
| 31 Jul 2017 | MYR | 0.897 | 0.897 | 0.8824 | 0.8921 | 0.8921 | 0.0 (0.0%) | 705,684 |
| 28 Jul 2017 | MYR | 0.897 | 0.897 | 0.8824 | 0.8921 | 0.8921 | -0.005 (-0.55%) | 1,631,128 |
| 27 Jul 2017 | MYR | 0.8873 | 0.9164 | 0.8873 | 0.897 | 0.897 | +0.015 (+1.65%) | 9,136,359 |
| 26 Jul 2017 | MYR | 0.8776 | 0.9018 | 0.8727 | 0.8824 | 0.8824 | +0.015 (+1.67%) | 2,936,896 |
