| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | MYR | 0.4545 | 0.4582 | 0.4473 | 0.4582 | 0.4582 | 0.0 (0.0%) | 538,312 |
| 25 Aug 2017 | MYR | 0.4727 | 0.4727 | 0.4582 | 0.4582 | 0.4582 | -0.011 (-2.32%) | 161,425 |
| 24 Aug 2017 | MYR | 0.4727 | 0.4727 | 0.4691 | 0.4691 | 0.4691 | 0.0 (0.0%) | 16,500 |
| 23 Aug 2017 | MYR | 0.4764 | 0.48 | 0.4691 | 0.4691 | 0.4691 | -0.011 (-2.27%) | 179,437 |
| 22 Aug 2017 | MYR | 0.4836 | 0.4836 | 0.4764 | 0.48 | 0.48 | 0.0 (0.0%) | 64,625 |
| 21 Aug 2017 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.015 (+3.11%) | 6,875 |
| 18 Aug 2017 | MYR | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.0 (0.0%) | 1,787 |
| 17 Aug 2017 | MYR | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | -0.007 (-1.52%) | 34,375 |
| 16 Aug 2017 | MYR | 0.4618 | 0.4727 | 0.4618 | 0.4727 | 0.4727 | +0.011 (+2.36%) | 168,437 |
| 15 Aug 2017 | MYR | 0.4582 | 0.4618 | 0.4582 | 0.4618 | 0.4618 | +0.004 (+0.79%) | 90,750 |
| 14 Aug 2017 | MYR | 0.4509 | 0.4582 | 0.4509 | 0.4582 | 0.4582 | +0.011 (+2.44%) | 23,512 |
| 11 Aug 2017 | MYR | 0.4582 | 0.4582 | 0.4473 | 0.4473 | 0.4473 | -0.011 (-2.38%) | 916,575 |
| 10 Aug 2017 | MYR | 0.4618 | 0.4618 | 0.4582 | 0.4582 | 0.4582 | -0.004 (-0.78%) | 280,500 |
| 9 Aug 2017 | MYR | 0.4655 | 0.4655 | 0.4618 | 0.4618 | 0.4618 | -0.004 (-0.79%) | 249,975 |
| 8 Aug 2017 | MYR | 0.4655 | 0.4691 | 0.4655 | 0.4655 | 0.4655 | 0.0 (0.0%) | 442,337 |
| 7 Aug 2017 | MYR | 0.4691 | 0.4727 | 0.4618 | 0.4655 | 0.4655 | -0.007 (-1.52%) | 1,263,900 |
| 4 Aug 2017 | MYR | 0.4655 | 0.4727 | 0.4655 | 0.4727 | 0.4727 | +0.007 (+1.55%) | 93,500 |
| 3 Aug 2017 | MYR | 0.4655 | 0.48 | 0.4655 | 0.4655 | 0.4655 | 0.0 (0.0%) | 787,187 |
| 2 Aug 2017 | MYR | 0.4582 | 0.4655 | 0.4582 | 0.4655 | 0.4655 | +0.007 (+1.59%) | 305,250 |
| 1 Aug 2017 | MYR | 0.4655 | 0.4691 | 0.4582 | 0.4582 | 0.4582 | -0.007 (-1.57%) | 808,637 |
| 31 Jul 2017 | MYR | 0.4727 | 0.4727 | 0.4655 | 0.4655 | 0.4655 | -0.007 (-1.52%) | 469,150 |
| 28 Jul 2017 | MYR | 0.48 | 0.4836 | 0.4727 | 0.4727 | 0.4727 | -0.007 (-1.52%) | 761,887 |
| 27 Jul 2017 | MYR | 0.4764 | 0.48 | 0.4691 | 0.48 | 0.48 | +0.004 (+0.76%) | 300,437 |
| 26 Jul 2017 | MYR | 0.4655 | 0.48 | 0.4655 | 0.4764 | 0.4764 | +0.011 (+2.34%) | 673,062 |
| 25 Jul 2017 | MYR | 0.4836 | 0.4873 | 0.4655 | 0.4655 | 0.4655 | -0.015 (-3.02%) | 1,077,587 |
| 24 Jul 2017 | MYR | 0.4982 | 0.5091 | 0.48 | 0.48 | 0.48 | -0.018 (-3.65%) | 1,628,687 |
| 21 Jul 2017 | MYR | 0.52 | 0.52 | 0.4982 | 0.4982 | 0.4982 | -0.015 (-2.83%) | 582,862 |
| 20 Jul 2017 | MYR | 0.5091 | 0.5236 | 0.5055 | 0.5127 | 0.5127 | 0.0 (0.0%) | 1,400,437 |
| 19 Jul 2017 | MYR | 0.4946 | 0.5273 | 0.4946 | 0.5127 | 0.5127 | +0.029 (+6.02%) | 9,720,975 |
| 18 Jul 2017 | MYR | 0.4655 | 0.4873 | 0.4655 | 0.4836 | 0.4836 | +0.015 (+3.09%) | 1,101,925 |
