| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | MYR | 2.46 | 2.5029 | 2.46 | 2.4729 | 2.4729 | +0.009 (+0.35%) | 1,364,767 |
| 24 May 2017 | MYR | 2.4471 | 2.4729 | 2.4429 | 2.4643 | 2.4643 | +0.021 (+0.88%) | 1,879,733 |
| 23 May 2017 | MYR | 2.4771 | 2.4857 | 2.4343 | 2.4429 | 2.4429 | -0.004 (-0.17%) | 3,595,434 |
| 22 May 2017 | MYR | 2.4171 | 2.5071 | 2.4171 | 2.4471 | 2.4471 | +0.03 (+1.24%) | 1,185,567 |
| 19 May 2017 | MYR | 2.4471 | 2.4857 | 2.4171 | 2.4171 | 2.4171 | -0.03 (-1.23%) | 4,063,034 |
| 18 May 2017 | MYR | 2.4514 | 2.46 | 2.4343 | 2.4471 | 2.4471 | -0.021 (-0.87%) | 2,100,000 |
| 17 May 2017 | MYR | 2.4771 | 2.5114 | 2.4471 | 2.4686 | 2.4686 | -0.021 (-0.86%) | 991,666 |
| 16 May 2017 | MYR | 2.5243 | 2.5243 | 2.49 | 2.49 | 2.49 | -0.034 (-1.36%) | 666,166 |
| 15 May 2017 | MYR | 2.4686 | 2.5329 | 2.4686 | 2.5243 | 2.5243 | +0.056 (+2.26%) | 1,575,467 |
| 12 May 2017 | MYR | 2.4514 | 2.4814 | 2.4429 | 2.4686 | 2.4686 | +0.03 (+1.23%) | 1,074,966 |
| 11 May 2017 | MYR | 2.4 | 2.4557 | 2.3914 | 2.4386 | 2.4386 | +0.051 (+2.16%) | 1,360,100 |
| 9 May 2017 | MYR | 2.3571 | 2.4043 | 2.3529 | 2.3871 | 2.3871 | +0.047 (+2.01%) | 2,666,767 |
| 8 May 2017 | MYR | 2.3314 | 2.3571 | 2.3314 | 2.34 | 2.34 | +0.009 (+0.37%) | 1,484,000 |
| 5 May 2017 | MYR | 2.3314 | 2.3571 | 2.3271 | 2.3314 | 2.3314 | +0.004 (+0.18%) | 1,731,800 |
| 4 May 2017 | MYR | 2.3529 | 2.3529 | 2.3229 | 2.3271 | 2.3271 | -0.026 (-1.10%) | 3,083,967 |
| 3 May 2017 | MYR | 2.3143 | 2.3529 | 2.3057 | 2.3529 | 2.3529 | +0.039 (+1.67%) | 1,337,700 |
| 2 May 2017 | MYR | 2.3229 | 2.3229 | 2.2929 | 2.3143 | 2.3143 | -0.013 (-0.55%) | 1,028,533 |
| 28 Apr 2017 | MYR | 2.3057 | 2.3571 | 2.2886 | 2.3271 | 2.3271 | +0.021 (+0.93%) | 2,572,734 |
| 27 Apr 2017 | MYR | 2.2971 | 2.31 | 2.2886 | 2.3057 | 2.3057 | +0.013 (+0.56%) | 1,016,633 |
| 26 Apr 2017 | MYR | 2.2586 | 2.3871 | 2.2586 | 2.2929 | 2.2929 | +0.043 (+1.91%) | 2,792,300 |
| 25 Apr 2017 | MYR | 2.2157 | 2.25 | 2.1986 | 2.25 | 2.25 | +0.026 (+1.16%) | 3,404,100 |
| 24 Apr 2017 | MYR | 2.2243 | 2.2243 | 2.2243 | 2.2243 | 2.2243 | -0.004 (-0.19%) | 0 |
| 21 Apr 2017 | MYR | 2.2029 | 2.2329 | 2.2029 | 2.2286 | 2.2286 | +0.026 (+1.17%) | 1,016,866 |
| 20 Apr 2017 | MYR | 2.1643 | 2.2071 | 2.1643 | 2.2029 | 2.2029 | +0.03 (+1.38%) | 704,900 |
| 19 Apr 2017 | MYR | 2.1771 | 2.1814 | 2.16 | 2.1729 | 2.1729 | -0.021 (-0.98%) | 892,500 |
| 18 Apr 2017 | MYR | 2.1643 | 2.1986 | 2.1643 | 2.1943 | 2.1943 | +0.03 (+1.39%) | 3,166,800 |
| 17 Apr 2017 | MYR | 2.1257 | 2.1814 | 2.1257 | 2.1643 | 2.1643 | +0.064 (+3.06%) | 2,862,534 |
| 14 Apr 2017 | MYR | 2.13 | 2.1343 | 2.0957 | 2.1 | 2.1 | -0.034 (-1.61%) | 3,199,234 |
| 13 Apr 2017 | MYR | 2.1943 | 2.1943 | 2.1086 | 2.1343 | 2.1343 | -0.056 (-2.54%) | 6,753,135 |
| 12 Apr 2017 | MYR | 2.2371 | 2.2371 | 2.1857 | 2.19 | 2.19 | -0.043 (-1.92%) | 3,024,234 |
