| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | MYR | 0.8743 | 0.8829 | 0.8657 | 0.8743 | 0.8743 | -0.009 (-0.97%) | 378,350 |
| 5 Dec 2017 | MYR | 0.8829 | 0.8829 | 0.8657 | 0.8829 | 0.8829 | 0.0 (0.0%) | 928,666 |
| 4 Dec 2017 | MYR | 0.9086 | 0.9086 | 0.8829 | 0.8829 | 0.8829 | -0.017 (-1.90%) | 425,716 |
| 1 Dec 2017 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | MYR | 0.9257 | 0.9257 | 0.9 | 0.9 | 0.9 | -0.017 (-1.86%) | 103,833 |
| 29 Nov 2017 | MYR | 0.9171 | 0.9257 | 0.9086 | 0.9171 | 0.9171 | -0.009 (-0.93%) | 198,683 |
| 28 Nov 2017 | MYR | 0.9086 | 0.9257 | 0.9086 | 0.9257 | 0.9257 | +0.026 (+2.86%) | 788,666 |
| 27 Nov 2017 | MYR | 0.9257 | 0.9257 | 0.9 | 0.9 | 0.9 | -0.017 (-1.86%) | 557,083 |
| 24 Nov 2017 | MYR | 0.9429 | 0.9429 | 0.9171 | 0.9171 | 0.9171 | -0.026 (-2.74%) | 88,783 |
| 23 Nov 2017 | MYR | 0.9343 | 0.9429 | 0.9343 | 0.9429 | 0.9429 | +0.009 (+0.92%) | 204,750 |
| 22 Nov 2017 | MYR | 0.9171 | 0.9429 | 0.9086 | 0.9343 | 0.9343 | +0.017 (+1.88%) | 467,950 |
| 21 Nov 2017 | MYR | 0.9429 | 0.9429 | 0.9171 | 0.9171 | 0.9171 | -0.026 (-2.74%) | 362,366 |
| 20 Nov 2017 | MYR | 0.9343 | 0.9514 | 0.9257 | 0.9429 | 0.9429 | 0.0 (0.0%) | 408,566 |
| 17 Nov 2017 | MYR | 0.9343 | 0.9429 | 0.9257 | 0.9429 | 0.9429 | +0.009 (+0.92%) | 209,416 |
| 16 Nov 2017 | MYR | 0.9343 | 0.9429 | 0.9086 | 0.9343 | 0.9343 | 0.0 (0.0%) | 715,166 |
| 15 Nov 2017 | MYR | 0.96 | 0.9686 | 0.9343 | 0.9343 | 0.9343 | -0.034 (-3.54%) | 948,850 |
| 14 Nov 2017 | MYR | 0.9857 | 0.9857 | 0.96 | 0.9686 | 0.9686 | -0.017 (-1.73%) | 248,850 |
| 13 Nov 2017 | MYR | 0.9686 | 0.9943 | 0.9514 | 0.9857 | 0.9857 | +0.017 (+1.77%) | 799,050 |
| 10 Nov 2017 | MYR | 0.9514 | 0.9771 | 0.9514 | 0.9686 | 0.9686 | +0.009 (+0.90%) | 678,066 |
| 9 Nov 2017 | MYR | 0.96 | 0.96 | 0.9514 | 0.96 | 0.96 | 0.0 (0.0%) | 416,383 |
| 8 Nov 2017 | MYR | 0.9686 | 0.9771 | 0.96 | 0.96 | 0.96 | -0.017 (-1.75%) | 380,566 |
| 7 Nov 2017 | MYR | 0.9857 | 0.9943 | 0.9686 | 0.9771 | 0.9771 | -0.009 (-0.87%) | 522,433 |
| 6 Nov 2017 | MYR | 0.9771 | 0.9943 | 0.9771 | 0.9857 | 0.9857 | +0.009 (+0.88%) | 745,966 |
| 3 Nov 2017 | MYR | 0.9857 | 0.9857 | 0.9771 | 0.9771 | 0.9771 | -0.009 (-0.87%) | 362,716 |
| 2 Nov 2017 | MYR | 0.9857 | 0.9943 | 0.9857 | 0.9857 | 0.9857 | +0.009 (+0.88%) | 657,766 |
| 1 Nov 2017 | MYR | 0.9857 | 0.9943 | 0.9771 | 0.9771 | 0.9771 | 0.0 (0.0%) | 872,083 |
| 31 Oct 2017 | MYR | 0.9857 | 0.9857 | 0.9686 | 0.9771 | 0.9771 | -0.009 (-0.87%) | 1,014,766 |
| 30 Oct 2017 | MYR | 1.0029 | 1.0029 | 0.9686 | 0.9857 | 0.9857 | -0.017 (-1.72%) | 1,116,966 |
| 27 Oct 2017 | MYR | 0.9857 | 1.0114 | 0.9857 | 1.0029 | 1.0029 | +0.009 (+0.86%) | 1,809,500 |
| 26 Oct 2017 | MYR | 0.9943 | 0.9943 | 0.9771 | 0.9943 | 0.9943 | 0.0 (0.0%) | 704,900 |
