| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | MYR | 1.7921 | 1.7921 | 1.7723 | 1.7921 | 1.7921 | +0.01 (+0.56%) | 257,550 |
| 28 Sep 2017 | MYR | 1.7822 | 1.7921 | 1.7723 | 1.7822 | 1.7822 | +0.01 (+0.56%) | 536,815 |
| 27 Sep 2017 | MYR | 1.7624 | 1.802 | 1.7624 | 1.7723 | 1.7723 | +0.01 (+0.56%) | 465,913 |
| 26 Sep 2017 | MYR | 1.7723 | 1.7921 | 1.7525 | 1.7624 | 1.7624 | -0.01 (-0.56%) | 436,926 |
| 25 Sep 2017 | MYR | 1.7921 | 1.8119 | 1.7723 | 1.7723 | 1.7723 | -0.03 (-1.65%) | 636,199 |
| 22 Sep 2017 | MYR | 1.802 | 1.802 | 1.802 | 1.802 | 1.802 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 1.802 | 1.802 | 1.7822 | 1.802 | 1.802 | +0.01 (+0.55%) | 148,975 |
| 20 Sep 2017 | MYR | 1.802 | 1.8119 | 1.7921 | 1.7921 | 1.7921 | -0.02 (-1.09%) | 425,008 |
| 19 Sep 2017 | MYR | 1.8218 | 1.8218 | 1.802 | 1.8119 | 1.8119 | -0.01 (-0.54%) | 342,895 |
| 18 Sep 2017 | MYR | 1.8218 | 1.8218 | 1.802 | 1.8218 | 1.8218 | -0.01 (-0.54%) | 157,964 |
| 15 Sep 2017 | MYR | 1.8119 | 1.8317 | 1.7921 | 1.8317 | 1.8317 | +0.01 (+0.54%) | 350,369 |
| 14 Sep 2017 | MYR | 1.8317 | 1.8317 | 1.8119 | 1.8218 | 1.8218 | -0.02 (-1.08%) | 331,987 |
| 13 Sep 2017 | MYR | 1.8416 | 1.8515 | 1.8317 | 1.8416 | 1.8416 | -0.03 (-1.59%) | 335,522 |
| 12 Sep 2017 | MYR | 1.8713 | 1.8713 | 1.8515 | 1.8713 | 1.8713 | 0.0 (0.0%) | 714,676 |
| 11 Sep 2017 | MYR | 1.8614 | 1.8812 | 1.8614 | 1.8713 | 1.8713 | +0.01 (+0.53%) | 654,480 |
| 8 Sep 2017 | MYR | 1.8614 | 1.8713 | 1.8515 | 1.8614 | 1.8614 | +0.01 (+0.53%) | 490,557 |
| 7 Sep 2017 | MYR | 1.8515 | 1.8614 | 1.8416 | 1.8515 | 1.8515 | 0.0 (0.0%) | 375,922 |
| 6 Sep 2017 | MYR | 1.8614 | 1.8713 | 1.8416 | 1.8515 | 1.8515 | -0.02 (-1.06%) | 594,486 |
| 5 Sep 2017 | MYR | 1.8812 | 1.8812 | 1.8416 | 1.8713 | 1.8713 | -0.01 (-0.53%) | 1,814,364 |
| 4 Sep 2017 | MYR | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | MYR | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 1.8119 | 1.8812 | 1.8119 | 1.8812 | 1.8812 | +0.059 (+3.26%) | 1,796,689 |
| 29 Aug 2017 | MYR | 1.7822 | 1.8218 | 1.7723 | 1.8218 | 1.8218 | +0.03 (+1.66%) | 4,850,121 |
| 28 Aug 2017 | MYR | 1.7921 | 1.802 | 1.7822 | 1.7921 | 1.7921 | 0.0 (0.0%) | 825,675 |
| 25 Aug 2017 | MYR | 1.7822 | 1.7921 | 1.7525 | 1.7921 | 1.7921 | +0.01 (+0.56%) | 3,648,726 |
| 24 Aug 2017 | MYR | 1.7426 | 1.7921 | 1.7426 | 1.7822 | 1.7822 | +0.089 (+5.26%) | 4,295,227 |
| 23 Aug 2017 | MYR | 1.6931 | 1.7129 | 1.6931 | 1.6931 | 1.6931 | 0.0 (0.0%) | 751,440 |
| 22 Aug 2017 | MYR | 1.6931 | 1.703 | 1.6832 | 1.6931 | 1.6931 | 0.0 (0.0%) | 2,987,782 |
| 21 Aug 2017 | MYR | 1.703 | 1.7129 | 1.6931 | 1.6931 | 1.6931 | -0.01 (-0.58%) | 1,640,543 |
