| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | MYR | 0.9686 | 0.9686 | 0.9429 | 0.96 | 0.96 | +0.009 (+0.90%) | 3,562,184 |
| 17 Jan 2018 | MYR | 0.9514 | 0.96 | 0.9429 | 0.9514 | 0.9514 | +0.009 (+0.90%) | 455,466 |
| 16 Jan 2018 | MYR | 0.9514 | 0.9514 | 0.9343 | 0.9429 | 0.9429 | -0.009 (-0.89%) | 1,016,866 |
| 15 Jan 2018 | MYR | 0.96 | 0.9857 | 0.9514 | 0.9514 | 0.9514 | -0.009 (-0.90%) | 2,066,050 |
| 12 Jan 2018 | MYR | 0.9514 | 0.96 | 0.9343 | 0.96 | 0.96 | +0.009 (+0.90%) | 1,647,217 |
| 11 Jan 2018 | MYR | 0.9429 | 0.96 | 0.9343 | 0.9514 | 0.9514 | -0.009 (-0.90%) | 485,100 |
| 10 Jan 2018 | MYR | 0.9514 | 0.9771 | 0.9429 | 0.96 | 0.96 | +0.017 (+1.81%) | 1,713,950 |
| 9 Jan 2018 | MYR | 0.9943 | 0.9943 | 0.9343 | 0.9429 | 0.9429 | -0.06 (-5.98%) | 3,227,000 |
| 8 Jan 2018 | MYR | 1.02 | 1.0286 | 1.0029 | 1.0029 | 1.0029 | -0.017 (-1.68%) | 1,707,067 |
| 5 Jan 2018 | MYR | 1.0114 | 1.02 | 0.9943 | 1.02 | 1.02 | +0.009 (+0.85%) | 3,866,567 |
| 4 Jan 2018 | MYR | 0.9686 | 1.02 | 0.96 | 1.0114 | 1.0114 | +0.051 (+5.35%) | 5,079,784 |
| 3 Jan 2018 | MYR | 0.9257 | 0.9686 | 0.9257 | 0.96 | 0.96 | +0.043 (+4.68%) | 1,953,817 |
| 2 Jan 2018 | MYR | 0.9086 | 0.9257 | 0.9086 | 0.9171 | 0.9171 | +0.017 (+1.90%) | 207,200 |
| 29 Dec 2017 | MYR | 0.9086 | 0.9086 | 0.8914 | 0.9 | 0.9 | -0.017 (-1.86%) | 479,500 |
| 28 Dec 2017 | MYR | 0.9086 | 0.9171 | 0.9086 | 0.9171 | 0.9171 | +0.009 (+0.94%) | 177,333 |
| 27 Dec 2017 | MYR | 0.9086 | 0.9171 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 759,383 |
| 26 Dec 2017 | MYR | 0.9086 | 0.9171 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 26,833 |
| 25 Dec 2017 | MYR | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | MYR | 0.9171 | 0.9257 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 509,133 |
| 21 Dec 2017 | MYR | 0.9 | 0.9086 | 0.8914 | 0.9086 | 0.9086 | +0.017 (+1.93%) | 218,400 |
| 20 Dec 2017 | MYR | 0.8914 | 0.9086 | 0.8914 | 0.8914 | 0.8914 | 0.0 (0.0%) | 136,033 |
| 19 Dec 2017 | MYR | 0.8829 | 0.8914 | 0.8829 | 0.8914 | 0.8914 | +0.009 (+0.96%) | 79,333 |
| 18 Dec 2017 | MYR | 0.8914 | 0.9 | 0.8829 | 0.8829 | 0.8829 | -0.009 (-0.95%) | 290,150 |
| 15 Dec 2017 | MYR | 0.9086 | 0.9086 | 0.8829 | 0.8914 | 0.8914 | -0.017 (-1.89%) | 277,316 |
| 14 Dec 2017 | MYR | 0.9086 | 0.9086 | 0.9 | 0.9086 | 0.9086 | +0.009 (+0.96%) | 155,283 |
| 13 Dec 2017 | MYR | 0.9 | 0.9086 | 0.9 | 0.9 | 0.9 | +0.009 (+0.96%) | 179,550 |
| 12 Dec 2017 | MYR | 0.9086 | 0.9086 | 0.8914 | 0.8914 | 0.8914 | -0.017 (-1.89%) | 107,683 |
| 11 Dec 2017 | MYR | 0.8829 | 0.9086 | 0.8829 | 0.9086 | 0.9086 | +0.026 (+2.91%) | 181,650 |
| 8 Dec 2017 | MYR | 0.8914 | 0.8914 | 0.8743 | 0.8829 | 0.8829 | -0.017 (-1.90%) | 250,250 |
| 7 Dec 2017 | MYR | 0.8829 | 0.9 | 0.8743 | 0.9 | 0.9 | +0.026 (+2.94%) | 495,133 |
