| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | MYR | 2.6186 | 2.6657 | 2.61 | 2.6571 | 2.6571 | +0.021 (+0.81%) | 1,202,600 |
| 29 Sep 2017 | MYR | 2.5757 | 2.6657 | 2.5757 | 2.6357 | 2.6357 | +0.017 (+0.65%) | 2,501,567 |
| 28 Sep 2017 | MYR | 2.5714 | 2.6357 | 2.5714 | 2.6186 | 2.6186 | +0.043 (+1.67%) | 826,233 |
| 27 Sep 2017 | MYR | 2.5586 | 2.5971 | 2.5586 | 2.5757 | 2.5757 | +0.017 (+0.67%) | 2,919,700 |
| 26 Sep 2017 | MYR | 2.6229 | 2.6229 | 2.5414 | 2.5586 | 2.5586 | -0.064 (-2.45%) | 4,691,401 |
| 25 Sep 2017 | MYR | 2.6614 | 2.6614 | 2.6186 | 2.6229 | 2.6229 | -0.038 (-1.45%) | 3,321,500 |
| 22 Sep 2017 | MYR | 2.6614 | 2.6614 | 2.6614 | 2.6614 | 2.6614 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 2.6529 | 2.6829 | 2.6443 | 2.6614 | 2.6614 | +0.017 (+0.65%) | 2,675,167 |
| 20 Sep 2017 | MYR | 2.6357 | 2.6443 | 2.6271 | 2.6443 | 2.6443 | +0.009 (+0.33%) | 2,518,600 |
| 19 Sep 2017 | MYR | 2.6314 | 2.6529 | 2.6229 | 2.6357 | 2.6357 | +0.004 (+0.16%) | 4,144,001 |
| 18 Sep 2017 | MYR | 2.6271 | 2.6743 | 2.6014 | 2.6314 | 2.6314 | +0.03 (+1.15%) | 4,723,601 |
| 15 Sep 2017 | MYR | 2.5586 | 2.6357 | 2.55 | 2.6014 | 2.6014 | +0.043 (+1.67%) | 13,120,803 |
| 14 Sep 2017 | MYR | 2.6786 | 2.6914 | 2.5543 | 2.5586 | 2.5586 | -0.159 (-5.83%) | 10,363,502 |
| 13 Sep 2017 | MYR | 2.7943 | 2.8071 | 2.7 | 2.7171 | 2.7171 | -0.099 (-3.50%) | 10,318,936 |
| 12 Sep 2017 | MYR | 2.8329 | 2.85 | 2.8071 | 2.8157 | 2.8157 | -0.013 (-0.46%) | 650,533 |
| 11 Sep 2017 | MYR | 2.8029 | 2.8286 | 2.8029 | 2.8286 | 2.8286 | +0.021 (+0.77%) | 1,503,600 |
| 8 Sep 2017 | MYR | 2.8071 | 2.8114 | 2.7857 | 2.8071 | 2.8071 | +0.009 (+0.30%) | 1,309,233 |
| 7 Sep 2017 | MYR | 2.7771 | 2.8071 | 2.7643 | 2.7986 | 2.7986 | +0.026 (+0.93%) | 4,236,167 |
| 6 Sep 2017 | MYR | 2.7386 | 2.7857 | 2.7257 | 2.7729 | 2.7729 | +0.03 (+1.09%) | 5,331,668 |
| 5 Sep 2017 | MYR | 2.7429 | 2.7514 | 2.6786 | 2.7429 | 2.7429 | -0.009 (-0.31%) | 2,668,867 |
| 4 Sep 2017 | MYR | 2.7514 | 2.7514 | 2.7514 | 2.7514 | 2.7514 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | MYR | 2.7514 | 2.7514 | 2.7514 | 2.7514 | 2.7514 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 2.7514 | 2.7514 | 2.7514 | 2.7514 | 2.7514 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 2.76 | 2.76 | 2.7429 | 2.7514 | 2.7514 | -0.009 (-0.31%) | 669,900 |
| 29 Aug 2017 | MYR | 2.7471 | 2.76 | 2.7214 | 2.76 | 2.76 | 0.0 (0.0%) | 5,554,501 |
| 28 Aug 2017 | MYR | 2.7343 | 2.7729 | 2.7129 | 2.76 | 2.76 | +0.03 (+1.10%) | 4,229,634 |
| 25 Aug 2017 | MYR | 2.7257 | 2.7429 | 2.7171 | 2.73 | 2.73 | +0.004 (+0.16%) | 1,510,367 |
| 24 Aug 2017 | MYR | 2.64 | 2.7471 | 2.64 | 2.7257 | 2.7257 | +0.081 (+3.08%) | 2,124,967 |
| 23 Aug 2017 | MYR | 2.6657 | 2.67 | 2.64 | 2.6443 | 2.6443 | -0.017 (-0.64%) | 1,620,967 |
| 22 Aug 2017 | MYR | 2.64 | 2.67 | 2.6357 | 2.6614 | 2.6614 | +0.026 (+0.98%) | 443,566 |
