| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | MYR | 1.0333 | 1.0333 | 1.02 | 1.0267 | 1.0267 | -0.007 (-0.64%) | 204,000 |
| 17 Aug 2017 | MYR | 1.0267 | 1.0333 | 1.02 | 1.0333 | 1.0333 | +0.007 (+0.64%) | 355,050 |
| 16 Aug 2017 | MYR | 1.0333 | 1.04 | 1.02 | 1.0267 | 1.0267 | 0.0 (0.0%) | 411,150 |
| 15 Aug 2017 | MYR | 1.0267 | 1.04 | 1.0267 | 1.0267 | 1.0267 | -0.013 (-1.28%) | 128,550 |
| 14 Aug 2017 | MYR | 1.0333 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 219,750 |
| 11 Aug 2017 | MYR | 1.0467 | 1.0467 | 1.0333 | 1.04 | 1.04 | -0.02 (-1.89%) | 609,900 |
| 10 Aug 2017 | MYR | 1.06 | 1.06 | 1.0533 | 1.06 | 1.06 | -0.007 (-0.63%) | 357,300 |
| 9 Aug 2017 | MYR | 1.0533 | 1.0667 | 1.0533 | 1.0667 | 1.0667 | +0.007 (+0.63%) | 229,500 |
| 8 Aug 2017 | MYR | 1.06 | 1.0667 | 1.0533 | 1.06 | 1.06 | -0.007 (-0.63%) | 465,750 |
| 7 Aug 2017 | MYR | 1.0533 | 1.0667 | 1.0533 | 1.0667 | 1.0667 | +0.013 (+1.27%) | 335,550 |
| 4 Aug 2017 | MYR | 1.0533 | 1.06 | 1.0467 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 301,650 |
| 3 Aug 2017 | MYR | 1.0533 | 1.0667 | 1.0533 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 383,400 |
| 2 Aug 2017 | MYR | 1.0533 | 1.0733 | 1.0533 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 240,750 |
| 1 Aug 2017 | MYR | 1.06 | 1.0667 | 1.0533 | 1.0667 | 1.0667 | 0.0 (0.0%) | 245,400 |
| 31 Jul 2017 | MYR | 1.0467 | 1.0667 | 1.0467 | 1.0667 | 1.0667 | +0.02 (+1.91%) | 620,850 |
| 28 Jul 2017 | MYR | 1.0467 | 1.0467 | 1.04 | 1.0467 | 1.0467 | 0.0 (0.0%) | 387,600 |
| 27 Jul 2017 | MYR | 1.0467 | 1.0467 | 1.04 | 1.0467 | 1.0467 | 0.0 (0.0%) | 246,000 |
| 26 Jul 2017 | MYR | 1.0467 | 1.0467 | 1.04 | 1.0467 | 1.0467 | 0.0 (0.0%) | 704,250 |
| 25 Jul 2017 | MYR | 1.0467 | 1.0467 | 1.0333 | 1.0467 | 1.0467 | -0.013 (-1.25%) | 639,450 |
| 24 Jul 2017 | MYR | 1.0533 | 1.06 | 1.0467 | 1.06 | 1.06 | +0.007 (+0.64%) | 235,800 |
| 21 Jul 2017 | MYR | 1.0467 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 97,950 |
| 20 Jul 2017 | MYR | 1.0467 | 1.06 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 231,900 |
| 19 Jul 2017 | MYR | 1.0467 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 270,000 |
| 18 Jul 2017 | MYR | 1.0533 | 1.06 | 1.0467 | 1.0533 | 1.0533 | -0.007 (-0.63%) | 182,700 |
| 17 Jul 2017 | MYR | 1.0533 | 1.06 | 1.0533 | 1.06 | 1.06 | -0.007 (-0.63%) | 198,600 |
| 14 Jul 2017 | MYR | 1.0467 | 1.0667 | 1.0467 | 1.0667 | 1.0667 | +0.013 (+1.27%) | 700,200 |
| 13 Jul 2017 | MYR | 1.0467 | 1.0533 | 1.04 | 1.0533 | 1.0533 | 0.0 (0.0%) | 295,650 |
| 12 Jul 2017 | MYR | 1.0467 | 1.0533 | 1.04 | 1.0533 | 1.0533 | 0.0 (0.0%) | 168,450 |
| 11 Jul 2017 | MYR | 1.06 | 1.0667 | 1.0467 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 442,650 |
| 10 Jul 2017 | MYR | 1.0667 | 1.0733 | 1.06 | 1.0667 | 1.0667 | 0.0 (0.0%) | 96,750 |
