| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 2,213,500 |
| 16 Aug 2017 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,224,100 |
| 15 Aug 2017 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 1,285,600 |
| 14 Aug 2017 | MYR | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 4,270,700 |
| 11 Aug 2017 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,143,400 |
| 10 Aug 2017 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 2,548,900 |
| 9 Aug 2017 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 76,700 |
| 8 Aug 2017 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 487,500 |
| 7 Aug 2017 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 290,300 |
| 4 Aug 2017 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,275,600 |
| 3 Aug 2017 | MYR | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,518,000 |
| 2 Aug 2017 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 311,800 |
| 1 Aug 2017 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 365,800 |
| 31 Jul 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 671,800 |
| 28 Jul 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 1,529,200 |
| 27 Jul 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 1,190,100 |
| 26 Jul 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 77,600 |
| 25 Jul 2017 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 208,600 |
| 24 Jul 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 253,400 |
| 21 Jul 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 1,170,600 |
| 20 Jul 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 274,500 |
| 19 Jul 2017 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 628,500 |
| 18 Jul 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 634,200 |
| 17 Jul 2017 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 404,000 |
| 14 Jul 2017 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 168,700 |
| 13 Jul 2017 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 33,100 |
| 12 Jul 2017 | MYR | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 38,300 |
| 11 Jul 2017 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 487,400 |
| 10 Jul 2017 | MYR | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 63,100 |
| 7 Jul 2017 | MYR | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 971,900 |
