| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | MYR | 1.7129 | 1.7327 | 1.703 | 1.7228 | 1.7228 | +0.01 (+0.58%) | 269,569 |
| 21 Dec 2017 | MYR | 1.7129 | 1.7228 | 1.703 | 1.7129 | 1.7129 | 0.0 (0.0%) | 300,980 |
| 20 Dec 2017 | MYR | 1.7129 | 1.7129 | 1.703 | 1.7129 | 1.7129 | 0.0 (0.0%) | 110,090 |
| 19 Dec 2017 | MYR | 1.7129 | 1.7228 | 1.703 | 1.7129 | 1.7129 | 0.0 (0.0%) | 126,654 |
| 18 Dec 2017 | MYR | 1.703 | 1.7228 | 1.703 | 1.7129 | 1.7129 | 0.0 (0.0%) | 523,988 |
| 15 Dec 2017 | MYR | 1.6931 | 1.7129 | 1.6832 | 1.7129 | 1.7129 | +0.02 (+1.17%) | 491,668 |
| 14 Dec 2017 | MYR | 1.6931 | 1.7129 | 1.6436 | 1.6931 | 1.6931 | -0.02 (-1.16%) | 1,333,705 |
| 13 Dec 2017 | MYR | 1.7129 | 1.7327 | 1.7129 | 1.7129 | 1.7129 | 0.0 (0.0%) | 1,020,605 |
| 12 Dec 2017 | MYR | 1.7228 | 1.7327 | 1.6931 | 1.7129 | 1.7129 | -0.01 (-0.57%) | 3,121,607 |
| 11 Dec 2017 | MYR | 1.7723 | 1.7723 | 1.7129 | 1.7228 | 1.7228 | -0.02 (-1.14%) | 1,202,506 |
| 8 Dec 2017 | MYR | 1.7822 | 1.7822 | 1.6931 | 1.7426 | 1.7426 | -0.04 (-2.22%) | 797,900 |
| 7 Dec 2017 | MYR | 1.7822 | 1.7822 | 1.7525 | 1.7822 | 1.7822 | 0.0 (0.0%) | 510,757 |
| 6 Dec 2017 | MYR | 1.7525 | 1.7822 | 1.7525 | 1.7822 | 1.7822 | +0.03 (+1.69%) | 513,484 |
| 5 Dec 2017 | MYR | 1.7525 | 1.7624 | 1.7426 | 1.7525 | 1.7525 | +0.01 (+0.57%) | 593,678 |
| 4 Dec 2017 | MYR | 1.7624 | 1.7624 | 1.7426 | 1.7426 | 1.7426 | -0.02 (-1.12%) | 400,162 |
| 1 Dec 2017 | MYR | 1.7624 | 1.7624 | 1.7624 | 1.7624 | 1.7624 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | MYR | 1.7228 | 1.7624 | 1.7228 | 1.7624 | 1.7624 | +0.069 (+4.09%) | 1,751,138 |
| 29 Nov 2017 | MYR | 1.703 | 1.703 | 1.6832 | 1.6931 | 1.6931 | -0.01 (-0.58%) | 157,055 |
| 28 Nov 2017 | MYR | 1.703 | 1.703 | 1.6832 | 1.703 | 1.703 | -0.01 (-0.58%) | 572,569 |
| 27 Nov 2017 | MYR | 1.703 | 1.7129 | 1.6931 | 1.7129 | 1.7129 | 0.0 (0.0%) | 177,558 |
| 24 Nov 2017 | MYR | 1.703 | 1.7129 | 1.6931 | 1.7129 | 1.7129 | 0.0 (0.0%) | 144,632 |
| 23 Nov 2017 | MYR | 1.703 | 1.7327 | 1.703 | 1.7129 | 1.7129 | 0.0 (0.0%) | 111,302 |
| 22 Nov 2017 | MYR | 1.6931 | 1.7129 | 1.6931 | 1.7129 | 1.7129 | -0.01 (-0.57%) | 91,809 |
| 21 Nov 2017 | MYR | 1.6832 | 1.7327 | 1.6832 | 1.7228 | 1.7228 | +0.04 (+2.35%) | 471,367 |
| 20 Nov 2017 | MYR | 1.703 | 1.703 | 1.6832 | 1.6832 | 1.6832 | -0.02 (-1.16%) | 635,088 |
| 17 Nov 2017 | MYR | 1.6832 | 1.703 | 1.6832 | 1.703 | 1.703 | +0.01 (+0.58%) | 198,263 |
| 16 Nov 2017 | MYR | 1.6931 | 1.703 | 1.6832 | 1.6931 | 1.6931 | 0.0 (0.0%) | 393,294 |
| 15 Nov 2017 | MYR | 1.6931 | 1.703 | 1.6931 | 1.6931 | 1.6931 | -0.01 (-0.58%) | 187,557 |
| 14 Nov 2017 | MYR | 1.703 | 1.703 | 1.6832 | 1.703 | 1.703 | +0.01 (+0.58%) | 608,525 |
| 13 Nov 2017 | MYR | 1.7129 | 1.7129 | 1.6931 | 1.6931 | 1.6931 | -0.02 (-1.16%) | 1,423,393 |
