| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | MYR | 0.3733 | 0.38 | 0.3667 | 0.3667 | 0.3667 | -0.003 (-0.89%) | 355,200 |
| 6 Dec 2017 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.003 (+0.90%) | 207,000 |
| 5 Dec 2017 | MYR | 0.3567 | 0.3667 | 0.3567 | 0.3667 | 0.3667 | +0.007 (+1.86%) | 428,700 |
| 4 Dec 2017 | MYR | 0.36 | 0.36 | 0.3567 | 0.36 | 0.36 | -0.003 (-0.91%) | 61,800 |
| 1 Dec 2017 | MYR | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | MYR | 0.3533 | 0.3633 | 0.3533 | 0.3633 | 0.3633 | -0.003 (-0.93%) | 129,750 |
| 29 Nov 2017 | MYR | 0.36 | 0.3667 | 0.3533 | 0.3667 | 0.3667 | +0.017 (+4.77%) | 424,050 |
| 28 Nov 2017 | MYR | 0.3633 | 0.3633 | 0.35 | 0.35 | 0.35 | -0.017 (-4.55%) | 278,400 |
| 27 Nov 2017 | MYR | 0.3767 | 0.38 | 0.3633 | 0.3667 | 0.3667 | -0.01 (-2.65%) | 303,300 |
| 24 Nov 2017 | MYR | 0.3733 | 0.38 | 0.3667 | 0.3767 | 0.3767 | 0.0 (0.0%) | 1,111,200 |
| 23 Nov 2017 | MYR | 0.3633 | 0.38 | 0.36 | 0.3767 | 0.3767 | +0.017 (+4.64%) | 2,227,650 |
| 22 Nov 2017 | MYR | 0.35 | 0.36 | 0.3467 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,936,500 |
| 21 Nov 2017 | MYR | 0.3533 | 0.36 | 0.3433 | 0.35 | 0.35 | -0.037 (-9.49%) | 5,977,200 |
| 20 Nov 2017 | MYR | 0.4 | 0.4033 | 0.3833 | 0.3867 | 0.3867 | -0.017 (-4.12%) | 3,427,650 |
| 17 Nov 2017 | MYR | 0.4133 | 0.42 | 0.4033 | 0.4033 | 0.4033 | -0.01 (-2.42%) | 4,322,850 |
| 16 Nov 2017 | MYR | 0.41 | 0.42 | 0.41 | 0.4133 | 0.4133 | 0.0 (0.0%) | 3,517,500 |
| 15 Nov 2017 | MYR | 0.4133 | 0.42 | 0.41 | 0.4133 | 0.4133 | +0.003 (+0.80%) | 2,723,850 |
| 14 Nov 2017 | MYR | 0.4233 | 0.4267 | 0.4067 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,890,150 |
| 13 Nov 2017 | MYR | 0.4167 | 0.43 | 0.4133 | 0.42 | 0.42 | +0.003 (+0.79%) | 5,884,650 |
| 10 Nov 2017 | MYR | 0.3933 | 0.42 | 0.3933 | 0.4167 | 0.4167 | +0.023 (+5.95%) | 13,397,400 |
| 9 Nov 2017 | MYR | 0.39 | 0.4 | 0.39 | 0.3933 | 0.3933 | +0.007 (+1.71%) | 6,125,250 |
| 8 Nov 2017 | MYR | 0.3767 | 0.39 | 0.3733 | 0.3867 | 0.3867 | +0.01 (+2.65%) | 3,516,000 |
| 7 Nov 2017 | MYR | 0.38 | 0.38 | 0.37 | 0.3767 | 0.3767 | +0.003 (+0.91%) | 1,427,550 |
| 6 Nov 2017 | MYR | 0.3733 | 0.38 | 0.3733 | 0.3733 | 0.3733 | 0.0 (0.0%) | 1,496,400 |
| 3 Nov 2017 | MYR | 0.3767 | 0.3833 | 0.3733 | 0.3733 | 0.3733 | -0.003 (-0.90%) | 943,650 |
| 2 Nov 2017 | MYR | 0.3767 | 0.3867 | 0.3767 | 0.3767 | 0.3767 | 0.0 (0.0%) | 1,992,300 |
| 1 Nov 2017 | MYR | 0.3767 | 0.38 | 0.3733 | 0.3767 | 0.3767 | 0.0 (0.0%) | 1,330,350 |
| 31 Oct 2017 | MYR | 0.3833 | 0.3833 | 0.3767 | 0.3767 | 0.3767 | -0.01 (-2.59%) | 1,852,500 |
| 30 Oct 2017 | MYR | 0.39 | 0.3967 | 0.3833 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 2,605,500 |
| 27 Oct 2017 | MYR | 0.3767 | 0.3933 | 0.3733 | 0.39 | 0.39 | +0.013 (+3.53%) | 10,585,350 |
