| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | MYR | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 56,400 |
| 4 Jan 2018 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 283,500 |
| 3 Jan 2018 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.01 (+1.98%) | 21,600 |
| 2 Jan 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 300 |
| 29 Dec 2017 | MYR | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 15,600 |
| 28 Dec 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
| 27 Dec 2017 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 56,000 |
| 26 Dec 2017 | MYR | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 89,500 |
| 25 Dec 2017 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | MYR | 0.5 | 0.5 | 0.41 | 0.47 | 0.47 | -0.01 (-2.08%) | 84,600 |
| 21 Dec 2017 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 20,600 |
| 20 Dec 2017 | MYR | 0.505 | 0.505 | 0.47 | 0.47 | 0.47 | -0.035 (-6.93%) | 95,000 |
| 19 Dec 2017 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 77,200 |
| 18 Dec 2017 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 60,700 |
| 15 Dec 2017 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 125,100 |
| 14 Dec 2017 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 72,000 |
| 13 Dec 2017 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.025 (-4.63%) | 150,900 |
| 12 Dec 2017 | MYR | 0.55 | 0.55 | 0.49 | 0.54 | 0.54 | -0.005 (-0.92%) | 102,000 |
| 11 Dec 2017 | MYR | 0.505 | 0.55 | 0.505 | 0.545 | 0.545 | +0.04 (+7.92%) | 390,200 |
| 8 Dec 2017 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 158,400 |
| 7 Dec 2017 | MYR | 0.5 | 0.515 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 67,900 |
| 6 Dec 2017 | MYR | 0.49 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 56,600 |
| 5 Dec 2017 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 309,800 |
| 4 Dec 2017 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 788,800 |
| 1 Dec 2017 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 63,000 |
| 29 Nov 2017 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 16,000 |
| 28 Nov 2017 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 55,200 |
| 27 Nov 2017 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.04 (+8.70%) | 101,100 |
| 24 Nov 2017 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 8,700 |
