| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | MYR | 0.87 | 0.885 | 0.855 | 0.87 | 0.87 | 0.0 (0.0%) | 2,296,297 |
| 13 Dec 2017 | MYR | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 2,844,430 |
| 12 Dec 2017 | MYR | 0.825 | 0.855 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 1,268,765 |
| 11 Dec 2017 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 514,399 |
| 8 Dec 2017 | MYR | 0.825 | 0.855 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 1,251,498 |
| 7 Dec 2017 | MYR | 0.855 | 0.855 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 1,945,898 |
| 6 Dec 2017 | MYR | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 450,699 |
| 5 Dec 2017 | MYR | 0.87 | 0.87 | 0.84 | 0.855 | 0.855 | 0.0 (0.0%) | 1,141,265 |
| 4 Dec 2017 | MYR | 0.84 | 0.945 | 0.84 | 0.855 | 0.855 | +0.015 (+1.79%) | 7,187,192 |
| 1 Dec 2017 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | MYR | 0.855 | 0.855 | 0.825 | 0.84 | 0.84 | -0.015 (-1.75%) | 2,136,731 |
| 29 Nov 2017 | MYR | 0.87 | 0.885 | 0.84 | 0.855 | 0.855 | -0.015 (-1.72%) | 1,524,865 |
| 28 Nov 2017 | MYR | 0.87 | 0.885 | 0.855 | 0.87 | 0.87 | -0.015 (-1.69%) | 736,765 |
| 27 Nov 2017 | MYR | 0.885 | 0.9 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 423,099 |
| 24 Nov 2017 | MYR | 0.915 | 0.915 | 0.885 | 0.885 | 0.885 | -0.03 (-3.28%) | 1,519,865 |
| 23 Nov 2017 | MYR | 0.885 | 0.93 | 0.885 | 0.915 | 0.915 | +0.045 (+5.17%) | 2,863,030 |
| 22 Nov 2017 | MYR | 0.855 | 0.885 | 0.855 | 0.87 | 0.87 | +0.03 (+3.57%) | 472,599 |
| 21 Nov 2017 | MYR | 0.885 | 0.9 | 0.84 | 0.84 | 0.84 | -0.045 (-5.08%) | 1,591,565 |
| 20 Nov 2017 | MYR | 0.885 | 0.9 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 758,732 |
| 17 Nov 2017 | MYR | 0.87 | 0.9 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 792,565 |
| 16 Nov 2017 | MYR | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 1,319,465 |
| 15 Nov 2017 | MYR | 0.9 | 0.915 | 0.885 | 0.9 | 0.9 | -0.015 (-1.64%) | 779,365 |
| 14 Nov 2017 | MYR | 0.9 | 0.915 | 0.885 | 0.915 | 0.915 | +0.03 (+3.39%) | 984,599 |
| 13 Nov 2017 | MYR | 0.9 | 0.93 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 1,303,232 |
| 10 Nov 2017 | MYR | 0.9 | 0.915 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 940,865 |
| 9 Nov 2017 | MYR | 0.915 | 0.915 | 0.885 | 0.9 | 0.9 | -0.015 (-1.64%) | 1,119,298 |
| 8 Nov 2017 | MYR | 0.9 | 0.96 | 0.885 | 0.915 | 0.915 | +0.015 (+1.67%) | 6,356,326 |
| 7 Nov 2017 | MYR | 0.885 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 898,732 |
| 6 Nov 2017 | MYR | 0.915 | 0.915 | 0.885 | 0.9 | 0.9 | -0.015 (-1.64%) | 2,383,664 |
| 3 Nov 2017 | MYR | 0.945 | 0.945 | 0.9 | 0.915 | 0.915 | -0.03 (-3.17%) | 2,168,097 |
