| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | MYR | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | +0.02 (+0.40%) | 2,600,100 |
| 30 Jun 2017 | MYR | 5.08 | 5.09 | 5.05 | 5.06 | 5.06 | -0.02 (-0.39%) | 2,519,100 |
| 29 Jun 2017 | MYR | 5.07 | 5.1 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 621,600 |
| 28 Jun 2017 | MYR | 5.16 | 5.16 | 5.05 | 5.07 | 5.07 | -0.06 (-1.17%) | 1,741,200 |
| 27 Jun 2017 | MYR | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | MYR | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | MYR | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 1,049,900 |
| 22 Jun 2017 | MYR | 5.11 | 5.2 | 5.1 | 5.14 | 5.14 | +0.05 (+0.98%) | 2,148,900 |
| 21 Jun 2017 | MYR | 5.09 | 5.1 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 2,739,400 |
| 20 Jun 2017 | MYR | 5.08 | 5.1 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 4,311,000 |
| 19 Jun 2017 | MYR | 5.07 | 5.1 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,293,700 |
| 16 Jun 2017 | MYR | 5.1 | 5.11 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 2,794,400 |
| 15 Jun 2017 | MYR | 5.1 | 5.16 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,581,900 |
| 14 Jun 2017 | MYR | 5.12 | 5.12 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,698,900 |
| 13 Jun 2017 | MYR | 5.17 | 5.17 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,459,700 |
| 9 Jun 2017 | MYR | 5.12 | 5.21 | 5.11 | 5.13 | 5.13 | +0.03 (+0.59%) | 5,533,000 |
| 8 Jun 2017 | MYR | 5.2 | 5.2 | 5.06 | 5.1 | 5.1 | -0.09 (-1.73%) | 2,183,300 |
| 7 Jun 2017 | MYR | 5.19 | 5.2 | 5.17 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,668,000 |
| 6 Jun 2017 | MYR | 5.19 | 5.2 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 1,999,000 |
| 5 Jun 2017 | MYR | 5.2 | 5.27 | 5.18 | 5.19 | 5.19 | 0.0 (0.0%) | 2,189,700 |
| 2 Jun 2017 | MYR | 5.49 | 5.55 | 5.16 | 5.19 | 5.19 | -0.2 (-3.71%) | 7,490,200 |
| 1 Jun 2017 | MYR | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0 (0.0%) | 0 |
| 31 May 2017 | MYR | 5.38 | 5.44 | 5.38 | 5.39 | 5.39 | +0.04 (+0.75%) | 2,598,100 |
| 29 May 2017 | MYR | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | -0.07 (-1.29%) | 905,200 |
| 26 May 2017 | MYR | 5.39 | 5.45 | 5.39 | 5.42 | 5.42 | +0.02 (+0.37%) | 489,200 |
| 25 May 2017 | MYR | 5.39 | 5.5 | 5.37 | 5.4 | 5.4 | +0.01 (+0.19%) | 4,007,500 |
| 24 May 2017 | MYR | 5.29 | 5.4 | 5.29 | 5.39 | 5.39 | +0.1 (+1.89%) | 907,400 |
| 23 May 2017 | MYR | 5.4 | 5.48 | 5.29 | 5.29 | 5.29 | -0.12 (-2.22%) | 420,000 |
| 22 May 2017 | MYR | 5.4 | 5.43 | 5.39 | 5.41 | 5.41 | +0.01 (+0.19%) | 860,000 |
| 19 May 2017 | MYR | 5.4 | 5.44 | 5.39 | 5.4 | 5.4 | -0.02 (-0.37%) | 829,100 |
