| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | MYR | 0.9857 | 0.9943 | 0.9771 | 0.9943 | 0.9943 | -0.009 (-0.86%) | 980,116 |
| 24 Oct 2017 | MYR | 1.0114 | 1.0114 | 0.9857 | 1.0029 | 1.0029 | 0.0 (0.0%) | 1,922,900 |
| 23 Oct 2017 | MYR | 1.0029 | 1.02 | 0.9943 | 1.0029 | 1.0029 | +0.017 (+1.74%) | 4,506,717 |
| 20 Oct 2017 | MYR | 0.96 | 0.9943 | 0.9514 | 0.9857 | 0.9857 | +0.034 (+3.61%) | 4,675,534 |
| 19 Oct 2017 | MYR | 0.9257 | 0.9514 | 0.9257 | 0.9514 | 0.9514 | +0.026 (+2.78%) | 2,330,767 |
| 18 Oct 2017 | MYR | 0.9257 | 0.9257 | 0.9257 | 0.9257 | 0.9257 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 0.9257 | 0.9343 | 0.9171 | 0.9257 | 0.9257 | 0.0 (0.0%) | 287,000 |
| 16 Oct 2017 | MYR | 0.9086 | 0.9343 | 0.9086 | 0.9257 | 0.9257 | +0.017 (+1.88%) | 932,166 |
| 13 Oct 2017 | MYR | 0.9086 | 0.9171 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 222,483 |
| 12 Oct 2017 | MYR | 0.9086 | 0.9086 | 0.9 | 0.9086 | 0.9086 | -0.009 (-0.93%) | 568,166 |
| 11 Oct 2017 | MYR | 0.9257 | 0.9257 | 0.9086 | 0.9171 | 0.9171 | -0.009 (-0.93%) | 257,716 |
| 10 Oct 2017 | MYR | 0.9171 | 0.9257 | 0.9171 | 0.9257 | 0.9257 | +0.009 (+0.94%) | 176,633 |
| 9 Oct 2017 | MYR | 0.9 | 0.9171 | 0.9 | 0.9171 | 0.9171 | +0.009 (+0.94%) | 272,183 |
| 6 Oct 2017 | MYR | 0.9171 | 0.9171 | 0.8914 | 0.9086 | 0.9086 | -0.009 (-0.93%) | 973,700 |
| 5 Oct 2017 | MYR | 0.9086 | 0.9257 | 0.9086 | 0.9171 | 0.9171 | +0.009 (+0.94%) | 266,583 |
| 4 Oct 2017 | MYR | 0.9086 | 0.9171 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 580,883 |
| 3 Oct 2017 | MYR | 0.9171 | 0.9171 | 0.9086 | 0.9086 | 0.9086 | -0.017 (-1.85%) | 182,116 |
| 2 Oct 2017 | MYR | 0.9171 | 0.9257 | 0.9171 | 0.9257 | 0.9257 | 0.0 (0.0%) | 558,250 |
| 29 Sep 2017 | MYR | 0.9086 | 0.9257 | 0.9 | 0.9257 | 0.9257 | +0.017 (+1.88%) | 790,766 |
| 28 Sep 2017 | MYR | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 256,083 |
| 27 Sep 2017 | MYR | 0.9086 | 0.9086 | 0.9 | 0.9086 | 0.9086 | 0.0 (0.0%) | 87,733 |
| 26 Sep 2017 | MYR | 0.9086 | 0.9171 | 0.9086 | 0.9086 | 0.9086 | 0.0 (0.0%) | 128,100 |
| 25 Sep 2017 | MYR | 0.9257 | 0.9257 | 0.9086 | 0.9086 | 0.9086 | -0.026 (-2.75%) | 244,416 |
| 22 Sep 2017 | MYR | 0.9343 | 0.9343 | 0.9343 | 0.9343 | 0.9343 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 0.9257 | 0.9343 | 0.9171 | 0.9343 | 0.9343 | +0.017 (+1.88%) | 1,455,067 |
| 20 Sep 2017 | MYR | 0.9257 | 0.9257 | 0.9171 | 0.9171 | 0.9171 | -0.017 (-1.84%) | 414,400 |
| 19 Sep 2017 | MYR | 0.9171 | 0.9343 | 0.9086 | 0.9343 | 0.9343 | +0.017 (+1.88%) | 1,112,300 |
| 18 Sep 2017 | MYR | 0.9 | 0.9171 | 0.8914 | 0.9171 | 0.9171 | +0.017 (+1.90%) | 583,683 |
| 15 Sep 2017 | MYR | 0.9 | 0.9 | 0.8914 | 0.9 | 0.9 | +0.009 (+0.96%) | 399,933 |
| 14 Sep 2017 | MYR | 0.9429 | 0.9429 | 0.8914 | 0.8914 | 0.8914 | -0.043 (-4.59%) | 2,123,683 |
