| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | MYR | 1.7228 | 1.7228 | 1.7129 | 1.7129 | 1.7129 | -0.01 (-0.57%) | 311,989 |
| 9 Nov 2017 | MYR | 1.7129 | 1.7228 | 1.7129 | 1.7228 | 1.7228 | +0.01 (+0.58%) | 460,560 |
| 8 Nov 2017 | MYR | 1.7228 | 1.7327 | 1.7129 | 1.7129 | 1.7129 | -0.01 (-0.57%) | 420,261 |
| 7 Nov 2017 | MYR | 1.7327 | 1.7327 | 1.7228 | 1.7228 | 1.7228 | -0.01 (-0.57%) | 693,971 |
| 6 Nov 2017 | MYR | 1.7228 | 1.7327 | 1.7129 | 1.7327 | 1.7327 | +0.01 (+0.57%) | 642,764 |
| 3 Nov 2017 | MYR | 1.7327 | 1.7426 | 1.7228 | 1.7228 | 1.7228 | -0.02 (-1.14%) | 912,434 |
| 2 Nov 2017 | MYR | 1.7426 | 1.7426 | 1.7327 | 1.7426 | 1.7426 | 0.0 (0.0%) | 356,025 |
| 1 Nov 2017 | MYR | 1.7426 | 1.7525 | 1.7327 | 1.7426 | 1.7426 | +0.01 (+0.57%) | 254,217 |
| 31 Oct 2017 | MYR | 1.7426 | 1.7525 | 1.7327 | 1.7327 | 1.7327 | -0.01 (-0.57%) | 1,114,434 |
| 30 Oct 2017 | MYR | 1.7426 | 1.7426 | 1.7327 | 1.7426 | 1.7426 | 0.0 (0.0%) | 284,921 |
| 27 Oct 2017 | MYR | 1.7426 | 1.7426 | 1.7327 | 1.7426 | 1.7426 | +0.01 (+0.57%) | 490,456 |
| 26 Oct 2017 | MYR | 1.7426 | 1.7525 | 1.7327 | 1.7327 | 1.7327 | -0.01 (-0.57%) | 853,551 |
| 25 Oct 2017 | MYR | 1.7426 | 1.7525 | 1.7327 | 1.7426 | 1.7426 | 0.0 (0.0%) | 1,152,410 |
| 24 Oct 2017 | MYR | 1.7426 | 1.7624 | 1.7327 | 1.7426 | 1.7426 | 0.0 (0.0%) | 1,285,427 |
| 23 Oct 2017 | MYR | 1.7426 | 1.7624 | 1.7327 | 1.7426 | 1.7426 | +0.02 (+1.15%) | 1,399,860 |
| 20 Oct 2017 | MYR | 1.7822 | 1.7921 | 1.7228 | 1.7228 | 1.7228 | -0.059 (-3.33%) | 2,335,524 |
| 19 Oct 2017 | MYR | 1.7921 | 1.8119 | 1.7822 | 1.7822 | 1.7822 | -0.01 (-0.55%) | 389,355 |
| 18 Oct 2017 | MYR | 1.7921 | 1.7921 | 1.7921 | 1.7921 | 1.7921 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 1.802 | 1.802 | 1.7822 | 1.7921 | 1.7921 | -0.01 (-0.55%) | 1,427,332 |
| 16 Oct 2017 | MYR | 1.8119 | 1.8119 | 1.7921 | 1.802 | 1.802 | 0.0 (0.0%) | 1,840,523 |
| 13 Oct 2017 | MYR | 1.802 | 1.802 | 1.7822 | 1.802 | 1.802 | 0.0 (0.0%) | 1,066,964 |
| 12 Oct 2017 | MYR | 1.7921 | 1.802 | 1.7822 | 1.802 | 1.802 | +0.01 (+0.55%) | 407,131 |
| 11 Oct 2017 | MYR | 1.7822 | 1.7921 | 1.7723 | 1.7921 | 1.7921 | +0.01 (+0.56%) | 435,815 |
| 10 Oct 2017 | MYR | 1.7624 | 1.7822 | 1.7624 | 1.7822 | 1.7822 | +0.01 (+0.56%) | 331,987 |
| 9 Oct 2017 | MYR | 1.7723 | 1.7822 | 1.7624 | 1.7723 | 1.7723 | 0.0 (0.0%) | 180,487 |
| 6 Oct 2017 | MYR | 1.7822 | 1.7822 | 1.7624 | 1.7723 | 1.7723 | 0.0 (0.0%) | 117,261 |
| 5 Oct 2017 | MYR | 1.7822 | 1.7921 | 1.7525 | 1.7723 | 1.7723 | 0.0 (0.0%) | 384,608 |
| 4 Oct 2017 | MYR | 1.7822 | 1.7822 | 1.7624 | 1.7723 | 1.7723 | 0.0 (0.0%) | 190,486 |
| 3 Oct 2017 | MYR | 1.7525 | 1.7723 | 1.7525 | 1.7723 | 1.7723 | +0.01 (+0.56%) | 90,395 |
| 2 Oct 2017 | MYR | 1.7822 | 1.7921 | 1.7525 | 1.7624 | 1.7624 | -0.03 (-1.66%) | 462,378 |
