| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | MYR | 1.8416 | 1.8416 | 1.7921 | 1.7921 | 1.7921 | -0.05 (-2.69%) | 6,491,876 |
| 23 May 2017 | MYR | 1.8614 | 1.8812 | 1.8218 | 1.8416 | 1.8416 | -0.02 (-1.06%) | 5,938,093 |
| 22 May 2017 | MYR | 1.8515 | 1.901 | 1.7921 | 1.8614 | 1.8614 | -0.218 (-10.48%) | 22,682,883 |
| 19 May 2017 | MYR | 2.0891 | 2.0891 | 2.0792 | 2.0792 | 2.0792 | 0.0 (0.0%) | 607,919 |
| 18 May 2017 | MYR | 2.0693 | 2.0891 | 2.0693 | 2.0792 | 2.0792 | 0.0 (0.0%) | 369,559 |
| 17 May 2017 | MYR | 2.099 | 2.099 | 2.0693 | 2.0792 | 2.0792 | -0.02 (-0.94%) | 744,370 |
| 16 May 2017 | MYR | 2.0792 | 2.099 | 2.0792 | 2.099 | 2.099 | +0.02 (+0.95%) | 218,160 |
| 15 May 2017 | MYR | 2.0891 | 2.099 | 2.0693 | 2.0792 | 2.0792 | -0.01 (-0.47%) | 760,631 |
| 12 May 2017 | MYR | 2.0891 | 2.1089 | 2.0891 | 2.0891 | 2.0891 | 0.0 (0.0%) | 423,291 |
| 11 May 2017 | MYR | 2.0792 | 2.1089 | 2.0792 | 2.0891 | 2.0891 | +0.01 (+0.48%) | 757,601 |
| 9 May 2017 | MYR | 2.0891 | 2.099 | 2.0792 | 2.0792 | 2.0792 | -0.01 (-0.47%) | 216,443 |
| 8 May 2017 | MYR | 2.0792 | 2.099 | 2.0792 | 2.0891 | 2.0891 | +0.01 (+0.48%) | 204,121 |
| 5 May 2017 | MYR | 2.0693 | 2.0891 | 2.0693 | 2.0792 | 2.0792 | 0.0 (0.0%) | 1,007,677 |
| 4 May 2017 | MYR | 2.0693 | 2.0792 | 2.0693 | 2.0792 | 2.0792 | +0.01 (+0.48%) | 370,165 |
| 3 May 2017 | MYR | 2.0792 | 2.0792 | 2.0693 | 2.0693 | 2.0693 | -0.01 (-0.48%) | 274,619 |
| 2 May 2017 | MYR | 2.0792 | 2.099 | 2.0693 | 2.0792 | 2.0792 | 0.0 (0.0%) | 1,370,267 |
| 28 Apr 2017 | MYR | 2.0792 | 2.099 | 2.0792 | 2.0792 | 2.0792 | 0.0 (0.0%) | 446,925 |
| 27 Apr 2017 | MYR | 2.0792 | 2.0891 | 2.0792 | 2.0792 | 2.0792 | -0.01 (-0.47%) | 490,658 |
| 26 Apr 2017 | MYR | 2.0792 | 2.0891 | 2.0792 | 2.0891 | 2.0891 | +0.01 (+0.48%) | 386,830 |
| 25 Apr 2017 | MYR | 2.0792 | 2.0891 | 2.0693 | 2.0792 | 2.0792 | 0.0 (0.0%) | 413,999 |
| 24 Apr 2017 | MYR | 2.0792 | 2.0792 | 2.0792 | 2.0792 | 2.0792 | 0.0 (0.0%) | 0 |
| 21 Apr 2017 | MYR | 2.0792 | 2.0891 | 2.0693 | 2.0792 | 2.0792 | +0.01 (+0.48%) | 695,991 |
| 20 Apr 2017 | MYR | 2.0792 | 2.0792 | 2.0693 | 2.0693 | 2.0693 | -0.01 (-0.48%) | 488,436 |
| 19 Apr 2017 | MYR | 2.099 | 2.1089 | 2.0693 | 2.0792 | 2.0792 | -0.03 (-1.41%) | 413,090 |
| 18 Apr 2017 | MYR | 2.0792 | 2.1089 | 2.0693 | 2.1089 | 2.1089 | +0.03 (+1.43%) | 273,205 |
| 17 Apr 2017 | MYR | 2.0792 | 2.0792 | 2.0693 | 2.0792 | 2.0792 | 0.0 (0.0%) | 360,368 |
| 14 Apr 2017 | MYR | 2.0693 | 2.0792 | 2.0693 | 2.0792 | 2.0792 | +0.01 (+0.48%) | 472,478 |
| 13 Apr 2017 | MYR | 2.0792 | 2.0792 | 2.0693 | 2.0693 | 2.0693 | -0.01 (-0.48%) | 363,903 |
| 12 Apr 2017 | MYR | 2.0891 | 2.099 | 2.0693 | 2.0792 | 2.0792 | 0.0 (0.0%) | 1,326,029 |
| 11 Apr 2017 | MYR | 2.099 | 2.1089 | 2.0792 | 2.0792 | 2.0792 | -0.02 (-0.94%) | 670,337 |
