| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | MYR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,354,300 |
| 7 Jun 2017 | MYR | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | +0.05 (+3.82%) | 1,268,700 |
| 6 Jun 2017 | MYR | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 644,700 |
| 5 Jun 2017 | MYR | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,141,200 |
| 2 Jun 2017 | MYR | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 3,433,900 |
| 1 Jun 2017 | MYR | 1.21 | 1.31 | 1.21 | 1.3 | 1.3 | +0.13 (+11.11%) | 2,126,400 |
| 31 May 2017 | MYR | 1.08 | 1.24 | 1.08 | 1.17 | 1.17 | +0.08 (+7.34%) | 461,100 |
| 29 May 2017 | MYR | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 81,200 |
| 26 May 2017 | MYR | 1.1 | 1.14 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 102,000 |
| 25 May 2017 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 25,000 |
| 24 May 2017 | MYR | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 188,000 |
| 23 May 2017 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 151,700 |
| 22 May 2017 | MYR | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 115,100 |
| 19 May 2017 | MYR | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | +0.05 (+4.72%) | 49,300 |
| 18 May 2017 | MYR | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 30,100 |
| 17 May 2017 | MYR | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | +0.05 (+4.72%) | 205,300 |
| 16 May 2017 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 76,500 |
| 15 May 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 10,000 |
| 12 May 2017 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 48,500 |
| 11 May 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 300,000 |
| 9 May 2017 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 27,800 |
| 8 May 2017 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 28,900 |
| 5 May 2017 | MYR | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | +0.054 (+5.33%) | 177,500 |
| 5 May 2017 |
|
|||||||
| 4 May 2017 | MYR | 1.0857 | 1.0857 | 1.0667 | 1.0667 | 1.0667 | -0.019 (-1.75%) | 93,240 |
| 3 May 2017 | MYR | 1.0762 | 1.0857 | 1.0762 | 1.0857 | 1.0857 | 0.0 (0.0%) | 47,145 |
| 2 May 2017 | MYR | 1.0762 | 1.0952 | 1.0667 | 1.0857 | 1.0857 | +0.009 (+0.88%) | 106,050 |
| 28 Apr 2017 | MYR | 1.0762 | 1.0762 | 1.0762 | 1.0762 | 1.0762 | +0.019 (+1.81%) | 79,800 |
| 27 Apr 2017 | MYR | 1.0667 | 1.0667 | 1.0571 | 1.0571 | 1.0571 | -0.01 (-0.90%) | 110,355 |
| 26 Apr 2017 | MYR | 1.0667 | 1.0667 | 1.0476 | 1.0667 | 1.0667 | +0.019 (+1.82%) | 593,250 |
| 25 Apr 2017 | MYR | 1.0762 | 1.0762 | 1.0476 | 1.0476 | 1.0476 | -0.019 (-1.79%) | 54,600 |
