| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | MYR | 4.8 | 4.83 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,717,200 |
| 15 Aug 2017 | MYR | 4.72 | 4.81 | 4.71 | 4.8 | 4.8 | +0.08 (+1.69%) | 1,393,000 |
| 14 Aug 2017 | MYR | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | +0.04 (+0.85%) | 4,506,800 |
| 11 Aug 2017 | MYR | 4.75 | 4.78 | 4.68 | 4.68 | 4.68 | -0.11 (-2.30%) | 3,102,300 |
| 10 Aug 2017 | MYR | 4.78 | 4.81 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,726,300 |
| 9 Aug 2017 | MYR | 4.76 | 4.8 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 2,537,200 |
| 8 Aug 2017 | MYR | 4.79 | 4.81 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 4,030,900 |
| 7 Aug 2017 | MYR | 4.81 | 4.81 | 4.74 | 4.8 | 4.8 | -0.01 (-0.21%) | 4,485,500 |
| 4 Aug 2017 | MYR | 4.79 | 4.82 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 1,753,100 |
| 3 Aug 2017 | MYR | 4.81 | 4.82 | 4.79 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,194,400 |
| 2 Aug 2017 | MYR | 4.8 | 4.82 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 1,854,200 |
| 1 Aug 2017 | MYR | 4.79 | 4.82 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 2,833,900 |
| 31 Jul 2017 | MYR | 4.8 | 4.82 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 4,995,800 |
| 28 Jul 2017 | MYR | 4.78 | 4.81 | 4.74 | 4.8 | 4.8 | +0.02 (+0.42%) | 2,916,000 |
| 27 Jul 2017 | MYR | 4.75 | 4.8 | 4.74 | 4.78 | 4.78 | +0.03 (+0.63%) | 1,978,900 |
| 26 Jul 2017 | MYR | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 2,487,100 |
| 25 Jul 2017 | MYR | 4.78 | 4.78 | 4.7 | 4.74 | 4.74 | -0.06 (-1.25%) | 4,148,000 |
| 24 Jul 2017 | MYR | 4.71 | 4.8 | 4.7 | 4.8 | 4.8 | +0.09 (+1.91%) | 2,633,600 |
| 21 Jul 2017 | MYR | 4.71 | 4.73 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 4,074,300 |
| 20 Jul 2017 | MYR | 4.8 | 4.8 | 4.69 | 4.74 | 4.74 | -0.05 (-1.04%) | 4,418,100 |
| 19 Jul 2017 | MYR | 4.78 | 4.8 | 4.76 | 4.79 | 4.79 | +0.02 (+0.42%) | 4,428,700 |
| 18 Jul 2017 | MYR | 4.75 | 4.77 | 4.72 | 4.77 | 4.77 | +0.04 (+0.85%) | 4,871,000 |
| 17 Jul 2017 | MYR | 4.7 | 4.74 | 4.68 | 4.73 | 4.73 | +0.07 (+1.50%) | 8,402,500 |
| 14 Jul 2017 | MYR | 4.77 | 4.77 | 4.63 | 4.66 | 4.66 | -0.07 (-1.48%) | 6,313,600 |
| 13 Jul 2017 | MYR | 4.9 | 4.9 | 4.67 | 4.73 | 4.73 | -0.17 (-3.47%) | 10,158,000 |
| 12 Jul 2017 | MYR | 5 | 5 | 4.89 | 4.9 | 4.9 | -0.1 (-2%) | 7,377,600 |
| 11 Jul 2017 | MYR | 5 | 5 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 2,330,700 |
| 10 Jul 2017 | MYR | 5 | 5 | 4.94 | 4.98 | 4.98 | -0.02 (-0.40%) | 4,145,900 |
| 7 Jul 2017 | MYR | 4.97 | 5.01 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 3,203,700 |
| 6 Jul 2017 | MYR | 5 | 5.01 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 3,018,100 |
