| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | MYR | 0.925 | 0.935 | 0.92 | 0.935 | 0.935 | +0.015 (+1.63%) | 132,500 |
| 14 Jun 2017 | MYR | 0.93 | 0.93 | 0.915 | 0.92 | 0.92 | -0.01 (-1.08%) | 776,600 |
| 13 Jun 2017 | MYR | 0.925 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 86,700 |
| 9 Jun 2017 | MYR | 0.925 | 0.935 | 0.925 | 0.93 | 0.93 | +0.015 (+1.64%) | 1,926,300 |
| 8 Jun 2017 | MYR | 0.9 | 0.915 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 435,100 |
| 7 Jun 2017 | MYR | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 355,000 |
| 6 Jun 2017 | MYR | 0.915 | 0.915 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 366,800 |
| 5 Jun 2017 | MYR | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 682,600 |
| 2 Jun 2017 | MYR | 0.935 | 0.935 | 0.92 | 0.92 | 0.92 | +0.005 (+0.55%) | 42,200 |
| 1 Jun 2017 | MYR | 0.93 | 0.93 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 220,000 |
| 31 May 2017 | MYR | 0.92 | 0.92 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 86,000 |
| 29 May 2017 | MYR | 0.92 | 0.925 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 401,000 |
| 26 May 2017 | MYR | 0.925 | 0.925 | 0.91 | 0.92 | 0.92 | -0.005 (-0.54%) | 1,069,700 |
| 25 May 2017 | MYR | 0.935 | 0.935 | 0.92 | 0.925 | 0.925 | -0.01 (-1.07%) | 571,300 |
| 24 May 2017 | MYR | 0.935 | 0.94 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 1,141,500 |
| 23 May 2017 | MYR | 0.925 | 0.945 | 0.925 | 0.935 | 0.935 | +0.005 (+0.54%) | 113,000 |
| 22 May 2017 | MYR | 0.94 | 0.95 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 1,443,100 |
| 19 May 2017 | MYR | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,042,700 |
| 18 May 2017 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 401,400 |
| 17 May 2017 | MYR | 0.95 | 0.955 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 127,500 |
| 16 May 2017 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 107,000 |
| 15 May 2017 | MYR | 0.96 | 0.96 | 0.955 | 0.96 | 0.96 | +0.005 (+0.52%) | 28,600 |
| 12 May 2017 | MYR | 0.96 | 0.96 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 457,000 |
| 11 May 2017 | MYR | 0.955 | 0.965 | 0.955 | 0.96 | 0.96 | +0.01 (+1.05%) | 1,489,800 |
| 9 May 2017 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,029,800 |
| 8 May 2017 | MYR | 0.965 | 0.965 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 664,100 |
| 5 May 2017 | MYR | 0.965 | 0.965 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 803,000 |
| 4 May 2017 | MYR | 0.975 | 0.975 | 0.96 | 0.965 | 0.965 | -0.01 (-1.03%) | 769,800 |
| 3 May 2017 | MYR | 0.97 | 0.975 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 1,790,800 |
| 2 May 2017 | MYR | 0.965 | 0.97 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 2,816,300 |
