| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | MYR | 4.75 | 4.75 | 4.67 | 4.7 | 4.7 | -0.05 (-1.05%) | 29,800 |
| 21 Aug 2017 | MYR | 4.75 | 4.79 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 18,400 |
| 18 Aug 2017 | MYR | 4.64 | 4.8 | 4.64 | 4.79 | 4.79 | -0.01 (-0.21%) | 190,500 |
| 17 Aug 2017 | MYR | 4.8 | 4.83 | 4.77 | 4.8 | 4.8 | +0.03 (+0.63%) | 134,600 |
| 16 Aug 2017 | MYR | 4.68 | 4.77 | 4.6 | 4.77 | 4.77 | +0.18 (+3.92%) | 78,300 |
| 15 Aug 2017 | MYR | 4.48 | 4.62 | 4.48 | 4.59 | 4.59 | +0.15 (+3.38%) | 78,500 |
| 14 Aug 2017 | MYR | 4.35 | 4.45 | 4.34 | 4.44 | 4.44 | +0.03 (+0.68%) | 45,300 |
| 11 Aug 2017 | MYR | 4.58 | 4.58 | 4.34 | 4.41 | 4.41 | -0.17 (-3.71%) | 451,000 |
| 10 Aug 2017 | MYR | 4.71 | 4.74 | 4.54 | 4.58 | 4.58 | -0.13 (-2.76%) | 50,000 |
| 9 Aug 2017 | MYR | 4.69 | 4.74 | 4.68 | 4.71 | 4.71 | +0.01 (+0.21%) | 28,400 |
| 8 Aug 2017 | MYR | 4.75 | 4.75 | 4.5 | 4.7 | 4.7 | -0.1 (-2.08%) | 107,300 |
| 7 Aug 2017 | MYR | 4.82 | 4.82 | 4.66 | 4.8 | 4.8 | -0.03 (-0.62%) | 349,600 |
| 4 Aug 2017 | MYR | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | -0.01 (-0.21%) | 2,300 |
| 3 Aug 2017 | MYR | 4.75 | 4.84 | 4.74 | 4.84 | 4.84 | +0.08 (+1.68%) | 72,900 |
| 2 Aug 2017 | MYR | 4.75 | 4.85 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 261,600 |
| 1 Aug 2017 | MYR | 4.79 | 4.8 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 99,400 |
| 31 Jul 2017 | MYR | 4.56 | 4.88 | 4.54 | 4.78 | 4.78 | +0.28 (+6.22%) | 228,200 |
| 28 Jul 2017 | MYR | 4.33 | 4.52 | 4.32 | 4.5 | 4.5 | +0.12 (+2.74%) | 94,900 |
| 27 Jul 2017 | MYR | 4.38 | 4.4 | 4.32 | 4.38 | 4.38 | -0.01 (-0.23%) | 61,800 |
| 26 Jul 2017 | MYR | 4.37 | 4.39 | 4.3 | 4.39 | 4.39 | +0.01 (+0.23%) | 20,100 |
| 25 Jul 2017 | MYR | 4.38 | 4.39 | 4.3 | 4.38 | 4.38 | +0.02 (+0.46%) | 40,800 |
| 24 Jul 2017 | MYR | 4.4 | 4.4 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 9,700 |
| 21 Jul 2017 | MYR | 4.4 | 4.45 | 4.36 | 4.42 | 4.42 | -0.01 (-0.23%) | 30,200 |
| 20 Jul 2017 | MYR | 4.42 | 4.43 | 4.37 | 4.43 | 4.43 | +0.01 (+0.23%) | 47,300 |
| 19 Jul 2017 | MYR | 4.36 | 4.45 | 4.36 | 4.42 | 4.42 | +0.03 (+0.68%) | 120,000 |
| 18 Jul 2017 | MYR | 4.25 | 4.39 | 4.19 | 4.39 | 4.39 | +0.14 (+3.29%) | 248,900 |
| 17 Jul 2017 | MYR | 4.25 | 4.25 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 25,200 |
| 14 Jul 2017 | MYR | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 229,000 |
| 13 Jul 2017 | MYR | 4.2 | 4.25 | 4.2 | 4.25 | 4.25 | +0.06 (+1.43%) | 26,200 |
| 12 Jul 2017 | MYR | 4.19 | 4.2 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 134,700 |
