| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 52,000 |
| 31 Oct 2017 | MYR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | +0.03 (+1.28%) | 46,200 |
| 30 Oct 2017 | MYR | 2.35 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 87,000 |
| 27 Oct 2017 | MYR | 2.32 | 2.4 | 2.32 | 2.4 | 2.4 | +0.04 (+1.69%) | 25,900 |
| 26 Oct 2017 | MYR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 15,600 |
| 25 Oct 2017 | MYR | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 109,600 |
| 24 Oct 2017 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.01 (+0.43%) | 8,000 |
| 23 Oct 2017 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.05 (-2.09%) | 10,200 |
| 20 Oct 2017 | MYR | 2.3 | 2.39 | 2.3 | 2.39 | 2.39 | +0.09 (+3.91%) | 67,400 |
| 19 Oct 2017 | MYR | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 44,000 |
| 18 Oct 2017 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 2.32 | 2.4 | 2.31 | 2.4 | 2.4 | +0.06 (+2.56%) | 37,700 |
| 16 Oct 2017 | MYR | 2.41 | 2.41 | 2.34 | 2.34 | 2.34 | -0.11 (-4.49%) | 229,800 |
| 13 Oct 2017 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | +0.03 (+1.24%) | 1,200 |
| 12 Oct 2017 | MYR | 2.43 | 2.45 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 77,600 |
| 11 Oct 2017 | MYR | 2.4 | 2.44 | 2.4 | 2.42 | 2.42 | +0.04 (+1.68%) | 170,800 |
| 10 Oct 2017 | MYR | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 65,000 |
| 9 Oct 2017 | MYR | 2.35 | 2.4 | 2.35 | 2.4 | 2.4 | +0.11 (+4.80%) | 107,400 |
| 6 Oct 2017 | MYR | 2.35 | 2.35 | 2.27 | 2.29 | 2.29 | +0.04 (+1.78%) | 50,100 |
| 5 Oct 2017 | MYR | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 15,300 |
| 4 Oct 2017 | MYR | 2.33 | 2.36 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 181,100 |
| 3 Oct 2017 | MYR | 2.23 | 2.31 | 2.23 | 2.31 | 2.31 | +0.15 (+6.94%) | 393,600 |
| 2 Oct 2017 | MYR | 2.2 | 2.21 | 2.16 | 2.16 | 2.16 | -0.08 (-3.57%) | 63,600 |
| 29 Sep 2017 | MYR | 2.2 | 2.25 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 78,500 |
| 28 Sep 2017 | MYR | 2.3 | 2.32 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 73,000 |
| 27 Sep 2017 | MYR | 2.24 | 2.28 | 2.15 | 2.25 | 2.25 | +0.03 (+1.35%) | 218,300 |
| 26 Sep 2017 | MYR | 2.33 | 2.33 | 2.18 | 2.22 | 2.22 | -0.12 (-5.13%) | 169,500 |
| 25 Sep 2017 | MYR | 2.31 | 2.34 | 2.25 | 2.34 | 2.34 | +0.03 (+1.30%) | 584,900 |
| 22 Sep 2017 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 2.32 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 369,200 |
