| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | MYR | 7.2 | 7.2 | 7.16 | 7.18 | 7.18 | -0.04 (-0.55%) | 11,600 |
| 27 Oct 2017 | MYR | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0 (0.0%) | 0 |
| 26 Oct 2017 | MYR | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.08 (-1.10%) | 1,800 |
| 25 Oct 2017 | MYR | 7.22 | 7.3 | 7.22 | 7.3 | 7.3 | +0.08 (+1.11%) | 1,600 |
| 24 Oct 2017 | MYR | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | +0.02 (+0.28%) | 1,000 |
| 23 Oct 2017 | MYR | 7.16 | 7.33 | 7.16 | 7.2 | 7.2 | +0.04 (+0.56%) | 4,900 |
| 20 Oct 2017 | MYR | 7.1 | 7.17 | 7.1 | 7.16 | 7.16 | -0.14 (-1.92%) | 5,900 |
| 19 Oct 2017 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.1 (+1.39%) | 7,000 |
| 18 Oct 2017 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 7.2 | 7.21 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 116,000 |
| 16 Oct 2017 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 5,500 |
| 13 Oct 2017 | MYR | 7.15 | 7.2 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 5,500 |
| 12 Oct 2017 | MYR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 24,900 |
| 11 Oct 2017 | MYR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.03 (-0.42%) | 7,100 |
| 10 Oct 2017 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.01 (+0.14%) | 8,100 |
| 9 Oct 2017 | MYR | 7.38 | 7.38 | 7.19 | 7.19 | 7.19 | -0.01 (-0.14%) | 1,900 |
| 6 Oct 2017 | MYR | 7.25 | 7.27 | 7.2 | 7.2 | 7.2 | -0.07 (-0.96%) | 114,200 |
| 5 Oct 2017 | MYR | 7.27 | 7.27 | 7.26 | 7.27 | 7.27 | 0.0 (0.0%) | 12,700 |
| 4 Oct 2017 | MYR | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | -0.01 (-0.14%) | 7,800 |
| 3 Oct 2017 | MYR | 7.29 | 7.29 | 7.27 | 7.28 | 7.28 | -0.02 (-0.27%) | 20,500 |
| 2 Oct 2017 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.02 (-0.27%) | 300 |
| 29 Sep 2017 | MYR | 7.3 | 7.32 | 7.3 | 7.32 | 7.32 | 0.0 (0.0%) | 71,200 |
| 28 Sep 2017 | MYR | 7.32 | 7.32 | 7.28 | 7.32 | 7.32 | 0.0 (0.0%) | 2,100 |
| 27 Sep 2017 | MYR | 7.27 | 7.32 | 7.27 | 7.32 | 7.32 | +0.02 (+0.27%) | 3,300 |
| 26 Sep 2017 | MYR | 7.32 | 7.32 | 7.29 | 7.3 | 7.3 | 0.0 (0.0%) | 13,600 |
| 25 Sep 2017 | MYR | 7.49 | 7.49 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 5,600 |
| 22 Sep 2017 | MYR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 7.4 | 7.4 | 7.38 | 7.4 | 7.4 | -0.01 (-0.13%) | 5,100 |
| 20 Sep 2017 | MYR | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | 0.0 (0.0%) | 3,500 |
| 19 Sep 2017 | MYR | 7.48 | 7.48 | 7.41 | 7.41 | 7.41 | +0.01 (+0.14%) | 2,100 |
