| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | MYR | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | +0.03 (+1.31%) | 71,100 |
| 28 Jun 2017 | MYR | 2.3 | 2.3 | 2.26 | 2.29 | 2.29 | -0.05 (-2.14%) | 40,700 |
| 27 Jun 2017 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | MYR | 2.33 | 2.34 | 2.25 | 2.34 | 2.34 | -0.01 (-0.43%) | 128,300 |
| 22 Jun 2017 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 6,300 |
| 21 Jun 2017 | MYR | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 14,000 |
| 20 Jun 2017 | MYR | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 174,900 |
| 19 Jun 2017 | MYR | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | +0.02 (+0.87%) | 12,000 |
| 16 Jun 2017 | MYR | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 14,500 |
| 15 Jun 2017 | MYR | 2.31 | 2.32 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 42,500 |
| 14 Jun 2017 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | +0.02 (+0.87%) | 11,900 |
| 13 Jun 2017 | MYR | 2.3 | 2.33 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 22,000 |
| 9 Jun 2017 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 99,000 |
| 8 Jun 2017 | MYR | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 37,400 |
| 7 Jun 2017 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 19,800 |
| 6 Jun 2017 | MYR | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 12,200 |
| 5 Jun 2017 | MYR | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 189,000 |
| 2 Jun 2017 | MYR | 2.34 | 2.35 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 76,600 |
| 1 Jun 2017 | MYR | 2.3 | 2.34 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 172,800 |
| 31 May 2017 | MYR | 2.29 | 2.3 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 123,700 |
| 29 May 2017 | MYR | 2.28 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 89,300 |
| 26 May 2017 | MYR | 2.29 | 2.32 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 133,000 |
| 25 May 2017 | MYR | 2.28 | 2.3 | 2.27 | 2.29 | 2.29 | +0.06 (+2.69%) | 474,100 |
| 24 May 2017 | MYR | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 29,000 |
| 23 May 2017 | MYR | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 90,300 |
| 22 May 2017 | MYR | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 17,800 |
| 19 May 2017 | MYR | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 24,100 |
| 18 May 2017 | MYR | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 88,400 |
| 17 May 2017 | MYR | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 15,200 |
