| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 675,600 |
| 9 Oct 2017 | MYR | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 836,200 |
| 6 Oct 2017 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 119,700 |
| 5 Oct 2017 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 27,000 |
| 4 Oct 2017 | MYR | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 205,100 |
| 3 Oct 2017 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 536,500 |
| 2 Oct 2017 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 295,600 |
| 29 Sep 2017 | MYR | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 2,041,800 |
| 28 Sep 2017 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 585,000 |
| 27 Sep 2017 | MYR | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 556,500 |
| 26 Sep 2017 | MYR | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,325,100 |
| 25 Sep 2017 | MYR | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 682,900 |
| 22 Sep 2017 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 247,000 |
| 20 Sep 2017 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 30,500 |
| 19 Sep 2017 | MYR | 1.02 | 1.02 | 0.995 | 1 | 1 | 0.0 (0.0%) | 153,500 |
| 18 Sep 2017 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 361,400 |
| 15 Sep 2017 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 224,600 |
| 14 Sep 2017 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | +0.02 (+2.04%) | 288,100 |
| 13 Sep 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 1,000 |
| 12 Sep 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 500 |
| 11 Sep 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
| 8 Sep 2017 | MYR | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 381,400 |
| 7 Sep 2017 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 124,300 |
| 6 Sep 2017 | MYR | 0.965 | 0.99 | 0.965 | 0.99 | 0.99 | +0.025 (+2.59%) | 316,800 |
| 5 Sep 2017 | MYR | 0.96 | 0.965 | 0.96 | 0.965 | 0.965 | -0.015 (-1.53%) | 50,000 |
| 1 Sep 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 18,200 |
| 29 Aug 2017 | MYR | 0.98 | 1 | 0.98 | 1 | 1 | +0.03 (+3.09%) | 65,000 |
