| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | MYR | 2.64 | 2.6529 | 2.6186 | 2.6357 | 2.6357 | -0.004 (-0.16%) | 818,066 |
| 18 Aug 2017 | MYR | 2.6357 | 2.6529 | 2.6186 | 2.64 | 2.64 | -0.017 (-0.64%) | 1,439,200 |
| 17 Aug 2017 | MYR | 2.6786 | 2.6786 | 2.6357 | 2.6571 | 2.6571 | -0.009 (-0.32%) | 630,466 |
| 16 Aug 2017 | MYR | 2.6229 | 2.6786 | 2.6143 | 2.6657 | 2.6657 | +0.047 (+1.80%) | 1,164,800 |
| 15 Aug 2017 | MYR | 2.5671 | 2.6529 | 2.5671 | 2.6186 | 2.6186 | +0.026 (+0.99%) | 2,663,734 |
| 14 Aug 2017 | MYR | 2.5971 | 2.5971 | 2.5586 | 2.5929 | 2.5929 | -0.009 (-0.33%) | 535,966 |
| 11 Aug 2017 | MYR | 2.5886 | 2.6014 | 2.5414 | 2.6014 | 2.6014 | -0.009 (-0.33%) | 3,589,601 |
| 10 Aug 2017 | MYR | 2.61 | 2.64 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 2,041,433 |
| 9 Aug 2017 | MYR | 2.6014 | 2.6143 | 2.58 | 2.61 | 2.61 | +0.017 (+0.66%) | 604,100 |
| 8 Aug 2017 | MYR | 2.6229 | 2.6357 | 2.58 | 2.5929 | 2.5929 | -0.021 (-0.82%) | 1,463,700 |
| 7 Aug 2017 | MYR | 2.6357 | 2.6529 | 2.5971 | 2.6143 | 2.6143 | -0.017 (-0.65%) | 793,100 |
| 4 Aug 2017 | MYR | 2.6571 | 2.67 | 2.6186 | 2.6314 | 2.6314 | -0.039 (-1.45%) | 380,100 |
| 3 Aug 2017 | MYR | 2.6657 | 2.6829 | 2.6657 | 2.67 | 2.67 | -0.009 (-0.32%) | 1,785,700 |
| 2 Aug 2017 | MYR | 2.67 | 2.6786 | 2.6657 | 2.6786 | 2.6786 | +0.013 (+0.48%) | 263,433 |
| 1 Aug 2017 | MYR | 2.6229 | 2.6914 | 2.6229 | 2.6657 | 2.6657 | +0.026 (+0.97%) | 1,244,600 |
| 31 Jul 2017 | MYR | 2.6271 | 2.6443 | 2.6271 | 2.64 | 2.64 | +0.021 (+0.82%) | 822,966 |
| 28 Jul 2017 | MYR | 2.6143 | 2.6271 | 2.5929 | 2.6186 | 2.6186 | +0.026 (+0.99%) | 9,093,235 |
| 27 Jul 2017 | MYR | 2.5929 | 2.6143 | 2.58 | 2.5929 | 2.5929 | -0.017 (-0.66%) | 3,600,567 |
| 26 Jul 2017 | MYR | 2.6443 | 2.6443 | 2.6057 | 2.61 | 2.61 | -0.034 (-1.30%) | 1,903,767 |
| 25 Jul 2017 | MYR | 2.6571 | 2.6571 | 2.6186 | 2.6443 | 2.6443 | -0.004 (-0.16%) | 314,533 |
| 24 Jul 2017 | MYR | 2.6357 | 2.6571 | 2.61 | 2.6486 | 2.6486 | +0.013 (+0.49%) | 754,833 |
| 21 Jul 2017 | MYR | 2.6486 | 2.6571 | 2.6143 | 2.6357 | 2.6357 | -0.017 (-0.65%) | 324,100 |
| 20 Jul 2017 | MYR | 2.6571 | 2.6743 | 2.6486 | 2.6529 | 2.6529 | -0.021 (-0.80%) | 901,366 |
| 19 Jul 2017 | MYR | 2.67 | 2.6786 | 2.6614 | 2.6743 | 2.6743 | -0.009 (-0.32%) | 1,407,933 |
| 18 Jul 2017 | MYR | 2.6829 | 2.6914 | 2.67 | 2.6829 | 2.6829 | -0.009 (-0.32%) | 560,000 |
| 17 Jul 2017 | MYR | 2.6357 | 2.6957 | 2.6357 | 2.6914 | 2.6914 | -0.009 (-0.32%) | 218,166 |
| 14 Jul 2017 | MYR | 2.6657 | 2.7214 | 2.6614 | 2.7 | 2.7 | +0.039 (+1.45%) | 2,543,100 |
| 13 Jul 2017 | MYR | 2.6571 | 2.6743 | 2.6571 | 2.6614 | 2.6614 | 0.0 (0.0%) | 3,692,034 |
| 12 Jul 2017 | MYR | 2.5886 | 2.6657 | 2.5886 | 2.6614 | 2.6614 | +0.073 (+2.81%) | 3,203,667 |
| 11 Jul 2017 | MYR | 2.6014 | 2.6014 | 2.5671 | 2.5886 | 2.5886 | -0.009 (-0.33%) | 874,066 |
