| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | MYR | 4.2 | 4.2 | 4.1 | 4.19 | 4.19 | 0.0 (0.0%) | 109,100 |
| 10 Jul 2017 | MYR | 4.19 | 4.28 | 4.19 | 4.19 | 4.19 | -0.11 (-2.56%) | 35,200 |
| 7 Jul 2017 | MYR | 4.28 | 4.3 | 4.23 | 4.3 | 4.3 | +0.02 (+0.47%) | 27,300 |
| 6 Jul 2017 | MYR | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | +0.06 (+1.42%) | 51,700 |
| 5 Jul 2017 | MYR | 4.2 | 4.22 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 170,000 |
| 4 Jul 2017 | MYR | 4.22 | 4.22 | 4.15 | 4.2 | 4.2 | -0.02 (-0.47%) | 47,200 |
| 3 Jul 2017 | MYR | 4.25 | 4.29 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 91,100 |
| 30 Jun 2017 | MYR | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | +0.02 (+0.47%) | 33,800 |
| 29 Jun 2017 | MYR | 4.25 | 4.25 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 126,500 |
| 28 Jun 2017 | MYR | 4.18 | 4.25 | 4.13 | 4.25 | 4.25 | +0.2 (+4.94%) | 242,700 |
| 27 Jun 2017 | MYR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | MYR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 0 |
| 23 Jun 2017 | MYR | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | +0.08 (+1.98%) | 81,700 |
| 22 Jun 2017 | MYR | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.06 (+1.50%) | 36,500 |
| 21 Jun 2017 | MYR | 4.06 | 4.06 | 3.99 | 3.99 | 3.99 | -0.07 (-1.72%) | 47,100 |
| 20 Jun 2017 | MYR | 4 | 4.06 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 20,800 |
| 19 Jun 2017 | MYR | 4 | 4 | 3.97 | 4 | 4 | 0.0 (0.0%) | 224,300 |
| 16 Jun 2017 | MYR | 4.04 | 4.04 | 4 | 4 | 4 | -0.06 (-1.48%) | 12,300 |
| 15 Jun 2017 | MYR | 4.02 | 4.06 | 3.97 | 4.06 | 4.06 | -0.04 (-0.98%) | 337,400 |
| 14 Jun 2017 | MYR | 4 | 4.1 | 3.96 | 4.1 | 4.1 | +0.1 (+2.50%) | 101,200 |
| 13 Jun 2017 | MYR | 4.06 | 4.06 | 3.96 | 4 | 4 | -0.07 (-1.72%) | 63,100 |
| 9 Jun 2017 | MYR | 4.09 | 4.09 | 4 | 4.07 | 4.07 | 0.0 (0.0%) | 53,000 |
| 8 Jun 2017 | MYR | 4.07 | 4.08 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 69,100 |
| 7 Jun 2017 | MYR | 3.96 | 4.07 | 3.96 | 4.07 | 4.07 | +0.12 (+3.04%) | 117,600 |
| 6 Jun 2017 | MYR | 3.97 | 3.99 | 3.91 | 3.95 | 3.95 | -0.07 (-1.74%) | 101,700 |
| 5 Jun 2017 | MYR | 3.95 | 4.1 | 3.95 | 4.02 | 4.02 | +0.08 (+2.03%) | 189,200 |
| 2 Jun 2017 | MYR | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | +0.01 (+0.25%) | 76,000 |
| 1 Jun 2017 | MYR | 3.79 | 3.95 | 3.76 | 3.93 | 3.93 | +0.14 (+3.69%) | 194,600 |
| 31 May 2017 | MYR | 3.75 | 3.81 | 3.6 | 3.79 | 3.79 | -0.12 (-3.07%) | 445,500 |
| 29 May 2017 | MYR | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 60,900 |
