| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | MYR | 0.4873 | 0.4873 | 0.4873 | 0.4873 | 0.4873 | 0.0 (0.0%) | 0 |
| 27 Jun 2017 | MYR | 0.4873 | 0.4873 | 0.4873 | 0.4873 | 0.4873 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | MYR | 0.4873 | 0.4873 | 0.4873 | 0.4873 | 0.4873 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | MYR | 0.48 | 0.4946 | 0.4727 | 0.4873 | 0.4873 | +0.007 (+1.52%) | 617,237 |
| 22 Jun 2017 | MYR | 0.4655 | 0.48 | 0.4655 | 0.48 | 0.48 | +0.007 (+1.54%) | 202,262 |
| 21 Jun 2017 | MYR | 0.4764 | 0.48 | 0.4691 | 0.4727 | 0.4727 | -0.015 (-3.00%) | 690,800 |
| 20 Jun 2017 | MYR | 0.4982 | 0.4982 | 0.48 | 0.4873 | 0.4873 | 0.0 (0.0%) | 359,287 |
| 19 Jun 2017 | MYR | 0.5127 | 0.5164 | 0.4873 | 0.4873 | 0.4873 | -0.022 (-4.28%) | 598,675 |
| 16 Jun 2017 | MYR | 0.5127 | 0.5164 | 0.5018 | 0.5091 | 0.5091 | -0.004 (-0.70%) | 569,662 |
| 15 Jun 2017 | MYR | 0.5127 | 0.52 | 0.5127 | 0.5127 | 0.5127 | -0.004 (-0.72%) | 557,425 |
| 14 Jun 2017 | MYR | 0.5127 | 0.5236 | 0.5127 | 0.5164 | 0.5164 | +0.004 (+0.72%) | 1,178,787 |
| 13 Jun 2017 | MYR | 0.5127 | 0.5164 | 0.5091 | 0.5127 | 0.5127 | -0.007 (-1.40%) | 479,600 |
| 9 Jun 2017 | MYR | 0.5164 | 0.52 | 0.5127 | 0.52 | 0.52 | -0.004 (-0.69%) | 629,475 |
| 8 Jun 2017 | MYR | 0.52 | 0.5236 | 0.5164 | 0.5236 | 0.5236 | -0.004 (-0.70%) | 951,362 |
| 7 Jun 2017 | MYR | 0.52 | 0.5273 | 0.52 | 0.5273 | 0.5273 | +0.007 (+1.40%) | 537,625 |
| 6 Jun 2017 | MYR | 0.5309 | 0.5309 | 0.5164 | 0.52 | 0.52 | -0.011 (-2.05%) | 701,800 |
| 5 Jun 2017 | MYR | 0.5273 | 0.5382 | 0.5236 | 0.5309 | 0.5309 | +0.007 (+1.39%) | 1,727,550 |
| 2 Jun 2017 | MYR | 0.5236 | 0.5309 | 0.5091 | 0.5236 | 0.5236 | +0.011 (+2.13%) | 1,322,887 |
| 1 Jun 2017 | MYR | 0.5309 | 0.5309 | 0.5127 | 0.5127 | 0.5127 | -0.015 (-2.77%) | 1,422,987 |
| 31 May 2017 | MYR | 0.5273 | 0.5382 | 0.5273 | 0.5273 | 0.5273 | 0.0 (0.0%) | 407,687 |
| 29 May 2017 | MYR | 0.5236 | 0.5309 | 0.5164 | 0.5273 | 0.5273 | +0.004 (+0.71%) | 2,889,012 |
| 26 May 2017 | MYR | 0.5164 | 0.5346 | 0.5127 | 0.5236 | 0.5236 | +0.007 (+1.39%) | 5,419,150 |
| 25 May 2017 | MYR | 0.5127 | 0.5236 | 0.5055 | 0.5164 | 0.5164 | +0.004 (+0.72%) | 1,372,937 |
| 24 May 2017 | MYR | 0.5309 | 0.5346 | 0.5127 | 0.5127 | 0.5127 | -0.018 (-3.43%) | 1,814,175 |
| 23 May 2017 | MYR | 0.5309 | 0.56 | 0.52 | 0.5309 | 0.5309 | 0.0 (0.0%) | 12,544,262 |
