| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | MYR | 4.2 | 4.28 | 4.2 | 4.28 | 4.28 | 0.0 (0.0%) | 4,100 |
| 8 Jan 2018 | MYR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | MYR | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 22,900 |
| 4 Jan 2018 | MYR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
| 3 Jan 2018 | MYR | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | +0.03 (+0.71%) | 11,200 |
| 2 Jan 2018 | MYR | 4.17 | 4.26 | 4.17 | 4.25 | 4.25 | -0.04 (-0.93%) | 11,100 |
| 29 Dec 2017 | MYR | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | -0.01 (-0.23%) | 13,000 |
| 28 Dec 2017 | MYR | 4.17 | 4.3 | 4.17 | 4.3 | 4.3 | +0.02 (+0.47%) | 11,200 |
| 27 Dec 2017 | MYR | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 0.0 (0.0%) | 2,900 |
| 26 Dec 2017 | MYR | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,000 |
| 25 Dec 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
| 21 Dec 2017 | MYR | 4.34 | 4.34 | 4.18 | 4.32 | 4.32 | -0.01 (-0.23%) | 1,900 |
| 20 Dec 2017 | MYR | 4.16 | 4.35 | 4.16 | 4.33 | 4.33 | +0.05 (+1.17%) | 25,700 |
| 19 Dec 2017 | MYR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
| 18 Dec 2017 | MYR | 4.2 | 4.28 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 14,700 |
| 15 Dec 2017 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | MYR | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 2,800 |
| 13 Dec 2017 | MYR | 4.15 | 4.24 | 4.15 | 4.2 | 4.2 | -0.06 (-1.41%) | 4,300 |
| 12 Dec 2017 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.03 (-0.70%) | 11,000 |
| 11 Dec 2017 | MYR | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | -0.01 (-0.23%) | 5,500 |
| 8 Dec 2017 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
| 7 Dec 2017 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
| 6 Dec 2017 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
| 5 Dec 2017 | MYR | 4.28 | 4.3 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 12,000 |
| 4 Dec 2017 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
| 1 Dec 2017 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
| 29 Nov 2017 | MYR | 4.3 | 4.36 | 4.3 | 4.36 | 4.36 | -0.05 (-1.13%) | 9,000 |
| 28 Nov 2017 | MYR | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.01 (-0.23%) | 1,200 |
