| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | MYR | 2.7643 | 2.7643 | 2.7129 | 2.7343 | 2.7343 | -0.009 (-0.31%) | 318,266 |
| 10 Nov 2017 | MYR | 2.7386 | 2.7643 | 2.7086 | 2.7429 | 2.7429 | -0.013 (-0.46%) | 573,533 |
| 9 Nov 2017 | MYR | 2.7471 | 2.7557 | 2.7471 | 2.7557 | 2.7557 | +0.009 (+0.31%) | 148,166 |
| 8 Nov 2017 | MYR | 2.7386 | 2.7514 | 2.7386 | 2.7471 | 2.7471 | +0.004 (+0.15%) | 4,033,401 |
| 7 Nov 2017 | MYR | 2.7429 | 2.7557 | 2.7129 | 2.7429 | 2.7429 | -0.021 (-0.77%) | 1,497,767 |
| 6 Nov 2017 | MYR | 2.7557 | 2.7857 | 2.7557 | 2.7643 | 2.7643 | +0.009 (+0.31%) | 2,535,400 |
| 3 Nov 2017 | MYR | 2.7429 | 2.7557 | 2.7214 | 2.7557 | 2.7557 | +0.013 (+0.47%) | 3,403,867 |
| 2 Nov 2017 | MYR | 2.7814 | 2.7814 | 2.73 | 2.7429 | 2.7429 | 0.0 (0.0%) | 3,531,734 |
| 1 Nov 2017 | MYR | 2.8114 | 2.82 | 2.7 | 2.7429 | 2.7429 | -0.081 (-2.88%) | 4,114,134 |
| 31 Oct 2017 | MYR | 2.7857 | 2.8243 | 2.7514 | 2.8243 | 2.8243 | +0.017 (+0.61%) | 3,071,834 |
| 30 Oct 2017 | MYR | 2.7129 | 2.8157 | 2.7129 | 2.8071 | 2.8071 | +0.09 (+3.31%) | 4,218,201 |
| 27 Oct 2017 | MYR | 2.7 | 2.7257 | 2.7 | 2.7171 | 2.7171 | +0.038 (+1.44%) | 3,500,934 |
| 26 Oct 2017 | MYR | 2.6743 | 2.7086 | 2.6614 | 2.6786 | 2.6786 | -0.004 (-0.16%) | 2,551,500 |
| 25 Oct 2017 | MYR | 2.7171 | 2.7343 | 2.67 | 2.6829 | 2.6829 | -0.034 (-1.26%) | 530,133 |
| 24 Oct 2017 | MYR | 2.7 | 2.7514 | 2.7 | 2.7171 | 2.7171 | +0.06 (+2.26%) | 4,533,434 |
| 23 Oct 2017 | MYR | 2.7214 | 2.7214 | 2.6529 | 2.6571 | 2.6571 | -0.064 (-2.36%) | 518,000 |
| 20 Oct 2017 | MYR | 2.7214 | 2.7214 | 2.6529 | 2.7214 | 2.7214 | 0.0 (0.0%) | 1,985,667 |
| 19 Oct 2017 | MYR | 2.7257 | 2.73 | 2.6657 | 2.7214 | 2.7214 | -0.004 (-0.16%) | 1,737,867 |
| 18 Oct 2017 | MYR | 2.7257 | 2.7257 | 2.7257 | 2.7257 | 2.7257 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 2.67 | 2.7386 | 2.67 | 2.7257 | 2.7257 | +0.047 (+1.76%) | 1,884,867 |
| 16 Oct 2017 | MYR | 2.7171 | 2.7171 | 2.6743 | 2.6786 | 2.6786 | -0.038 (-1.42%) | 704,433 |
| 13 Oct 2017 | MYR | 2.6871 | 2.7171 | 2.6743 | 2.7171 | 2.7171 | +0.017 (+0.63%) | 243,133 |
| 12 Oct 2017 | MYR | 2.7429 | 2.7429 | 2.6529 | 2.7 | 2.7 | -0.017 (-0.63%) | 695,333 |
| 11 Oct 2017 | MYR | 2.7257 | 2.7386 | 2.7171 | 2.7171 | 2.7171 | -0.009 (-0.32%) | 584,966 |
| 10 Oct 2017 | MYR | 2.7 | 2.7471 | 2.6957 | 2.7257 | 2.7257 | +0.026 (+0.95%) | 726,133 |
| 9 Oct 2017 | MYR | 2.7 | 2.7043 | 2.6914 | 2.7 | 2.7 | +0.009 (+0.32%) | 384,533 |
| 6 Oct 2017 | MYR | 2.7 | 2.7129 | 2.64 | 2.6914 | 2.6914 | -0.009 (-0.32%) | 704,900 |
| 5 Oct 2017 | MYR | 2.6914 | 2.7343 | 2.6914 | 2.7 | 2.7 | +0.021 (+0.80%) | 953,633 |
| 4 Oct 2017 | MYR | 2.6571 | 2.6786 | 2.6571 | 2.6786 | 2.6786 | +0.021 (+0.81%) | 371,233 |
| 3 Oct 2017 | MYR | 2.6143 | 2.6614 | 2.5971 | 2.6571 | 2.6571 | 0.0 (0.0%) | 708,166 |
