| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.03 (+1.41%) | 22,300 |
| 20 Sep 2017 | MYR | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 36,400 |
| 19 Sep 2017 | MYR | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 27,500 |
| 18 Sep 2017 | MYR | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | +0.04 (+1.88%) | 31,000 |
| 15 Sep 2017 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 60,200 |
| 14 Sep 2017 | MYR | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 108,200 |
| 13 Sep 2017 | MYR | 2.15 | 2.17 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 28,600 |
| 12 Sep 2017 | MYR | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 22,200 |
| 11 Sep 2017 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
| 8 Sep 2017 | MYR | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 16,400 |
| 7 Sep 2017 | MYR | 2.16 | 2.2 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 127,100 |
| 6 Sep 2017 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 25,600 |
| 5 Sep 2017 | MYR | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 20,000 |
| 1 Sep 2017 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 2.24 | 2.24 | 2.17 | 2.18 | 2.18 | -0.13 (-5.63%) | 29,900 |
| 29 Aug 2017 | MYR | 2.33 | 2.34 | 2.3 | 2.31 | 2.31 | -0.04 (-1.70%) | 149,500 |
| 28 Aug 2017 | MYR | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 46,500 |
| 25 Aug 2017 | MYR | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | 0.0 (0.0%) | 78,700 |
| 24 Aug 2017 | MYR | 2.33 | 2.35 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 37,400 |
| 23 Aug 2017 | MYR | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 180,500 |
| 22 Aug 2017 | MYR | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 94,400 |
| 21 Aug 2017 | MYR | 2.33 | 2.38 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 154,700 |
| 18 Aug 2017 | MYR | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 83,000 |
| 17 Aug 2017 | MYR | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 49,500 |
| 16 Aug 2017 | MYR | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 13,400 |
| 15 Aug 2017 | MYR | 2.36 | 2.36 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 132,700 |
| 14 Aug 2017 | MYR | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | +0.02 (+0.86%) | 57,000 |
| 11 Aug 2017 | MYR | 2.34 | 2.35 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 50,300 |
