| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | MYR | 6.56 | 6.6 | 6.56 | 6.58 | 6.58 | +0.02 (+0.30%) | 73,900 |
| 28 Sep 2017 | MYR | 6.59 | 6.63 | 6.56 | 6.56 | 6.56 | -0.04 (-0.61%) | 64,400 |
| 27 Sep 2017 | MYR | 6.6 | 6.61 | 6.53 | 6.6 | 6.6 | +0.08 (+1.23%) | 212,100 |
| 26 Sep 2017 | MYR | 6.62 | 6.63 | 6.52 | 6.52 | 6.52 | -0.08 (-1.21%) | 79,400 |
| 25 Sep 2017 | MYR | 6.76 | 6.76 | 6.6 | 6.6 | 6.6 | -0.03 (-0.45%) | 71,800 |
| 22 Sep 2017 | MYR | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 6.63 | 6.7 | 6.61 | 6.63 | 6.63 | +0.02 (+0.30%) | 82,900 |
| 20 Sep 2017 | MYR | 6.63 | 6.64 | 6.61 | 6.61 | 6.61 | -0.02 (-0.30%) | 57,000 |
| 19 Sep 2017 | MYR | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | +0.02 (+0.30%) | 71,300 |
| 18 Sep 2017 | MYR | 6.65 | 6.72 | 6.6 | 6.61 | 6.61 | -0.03 (-0.45%) | 83,000 |
| 15 Sep 2017 | MYR | 6.62 | 6.65 | 6.61 | 6.64 | 6.64 | +0.03 (+0.45%) | 68,600 |
| 14 Sep 2017 | MYR | 6.74 | 6.74 | 6.6 | 6.61 | 6.61 | -0.02 (-0.30%) | 278,500 |
| 13 Sep 2017 | MYR | 6.69 | 6.7 | 6.63 | 6.63 | 6.63 | -0.04 (-0.60%) | 84,600 |
| 12 Sep 2017 | MYR | 6.74 | 6.78 | 6.67 | 6.67 | 6.67 | -0.09 (-1.33%) | 115,900 |
| 11 Sep 2017 | MYR | 6.7 | 6.77 | 6.62 | 6.76 | 6.76 | +0.08 (+1.20%) | 89,400 |
| 8 Sep 2017 | MYR | 6.66 | 6.7 | 6.66 | 6.68 | 6.68 | +0.02 (+0.30%) | 87,700 |
| 7 Sep 2017 | MYR | 6.8 | 6.8 | 6.65 | 6.66 | 6.66 | -0.07 (-1.04%) | 89,300 |
| 6 Sep 2017 | MYR | 6.76 | 6.76 | 6.65 | 6.73 | 6.73 | -0.03 (-0.44%) | 90,600 |
| 5 Sep 2017 | MYR | 6.72 | 6.76 | 6.61 | 6.76 | 6.76 | -0.01 (-0.15%) | 24,900 |
| 4 Sep 2017 | MYR | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | MYR | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 6.79 | 6.79 | 6.76 | 6.77 | 6.77 | 0.0 (0.0%) | 191,500 |
| 29 Aug 2017 | MYR | 6.8 | 6.8 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 286,200 |
| 28 Aug 2017 | MYR | 6.77 | 6.8 | 6.76 | 6.77 | 6.77 | -0.03 (-0.44%) | 111,100 |
| 25 Aug 2017 | MYR | 6.8 | 6.8 | 6.74 | 6.8 | 6.8 | 0.0 (0.0%) | 98,900 |
| 24 Aug 2017 | MYR | 6.78 | 6.83 | 6.76 | 6.8 | 6.8 | +0.2 (+3.03%) | 753,100 |
| 23 Aug 2017 | MYR | 6.65 | 6.65 | 6.6 | 6.6 | 6.6 | -0.05 (-0.75%) | 34,000 |
| 22 Aug 2017 | MYR | 6.58 | 6.65 | 6.58 | 6.65 | 6.65 | +0.06 (+0.91%) | 19,800 |
| 21 Aug 2017 | MYR | 6.59 | 6.6 | 6.59 | 6.59 | 6.59 | 0.0 (0.0%) | 22,000 |
