| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | MYR | 0.93 | 0.935 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 112,900 |
| 18 Oct 2017 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 0.935 | 0.935 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 63,000 |
| 16 Oct 2017 | MYR | 0.935 | 0.935 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 137,000 |
| 13 Oct 2017 | MYR | 0.935 | 0.94 | 0.92 | 0.935 | 0.935 | 0.0 (0.0%) | 933,800 |
| 12 Oct 2017 | MYR | 0.94 | 0.94 | 0.935 | 0.935 | 0.935 | -0.015 (-1.58%) | 107,500 |
| 11 Oct 2017 | MYR | 0.94 | 0.95 | 0.935 | 0.95 | 0.95 | +0.015 (+1.60%) | 153,900 |
| 10 Oct 2017 | MYR | 0.94 | 0.945 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 107,000 |
| 9 Oct 2017 | MYR | 0.94 | 0.94 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 35,000 |
| 6 Oct 2017 | MYR | 0.94 | 0.945 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 75,500 |
| 5 Oct 2017 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 114,000 |
| 4 Oct 2017 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 22,000 |
| 3 Oct 2017 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 15,000 |
| 2 Oct 2017 | MYR | 0.94 | 0.945 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 135,700 |
| 29 Sep 2017 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 63,400 |
| 28 Sep 2017 | MYR | 0.935 | 0.94 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 152,700 |
| 27 Sep 2017 | MYR | 0.94 | 0.95 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 273,400 |
| 26 Sep 2017 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 557,400 |
| 25 Sep 2017 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 54,800 |
| 22 Sep 2017 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 0.945 | 0.945 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 950,100 |
| 20 Sep 2017 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 1,000 |
| 19 Sep 2017 | MYR | 0.935 | 0.945 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 303,800 |
| 18 Sep 2017 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 309,200 |
| 15 Sep 2017 | MYR | 0.95 | 0.95 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 80,600 |
| 14 Sep 2017 | MYR | 0.945 | 0.95 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 51,300 |
| 13 Sep 2017 | MYR | 0.945 | 0.95 | 0.945 | 0.95 | 0.95 | +0.01 (+1.06%) | 129,400 |
| 12 Sep 2017 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 132,000 |
| 11 Sep 2017 | MYR | 0.94 | 0.945 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 48,200 |
| 8 Sep 2017 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 58,600 |
