| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 52,000 |
| 19 Oct 2017 | MYR | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | +0.305 (+39.30%) | 96,700 |
| 19 Oct 2017 |
|
|||||||
| 18 Oct 2017 | MYR | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | MYR | 1.091 | 1.091 | 1.0717 | 1.0814 | 1.0814 | -0.01 (-0.88%) | 253,335 |
| 16 Oct 2017 | MYR | 1.091 | 1.1007 | 1.0814 | 1.091 | 1.091 | -0.01 (-0.88%) | 82,132 |
| 13 Oct 2017 | MYR | 1.1007 | 1.1007 | 1.0814 | 1.1007 | 1.1007 | 0.0 (0.0%) | 123,353 |
| 12 Oct 2017 | MYR | 1.0717 | 1.1104 | 1.0717 | 1.1007 | 1.1007 | +0.029 (+2.71%) | 502,114 |
| 11 Oct 2017 | MYR | 1.091 | 1.091 | 1.0717 | 1.0717 | 1.0717 | -0.019 (-1.77%) | 302,532 |
| 10 Oct 2017 | MYR | 1.1007 | 1.1007 | 1.0814 | 1.091 | 1.091 | 0.0 (0.0%) | 220,814 |
| 9 Oct 2017 | MYR | 1.0524 | 1.1007 | 1.0524 | 1.091 | 1.091 | +0.029 (+2.72%) | 488,339 |
| 6 Oct 2017 | MYR | 1.0717 | 1.0814 | 1.0524 | 1.0621 | 1.0621 | -0.019 (-1.78%) | 194,196 |
| 5 Oct 2017 | MYR | 1.0717 | 1.0814 | 1.0621 | 1.0814 | 1.0814 | +0.01 (+0.91%) | 129,671 |
| 4 Oct 2017 | MYR | 1.0814 | 1.091 | 1.0717 | 1.0717 | 1.0717 | +0.01 (+0.90%) | 251,264 |
| 3 Oct 2017 | MYR | 1.0621 | 1.0717 | 1.0524 | 1.0621 | 1.0621 | -0.01 (-0.90%) | 149,971 |
| 2 Oct 2017 | MYR | 1.0621 | 1.0814 | 1.0428 | 1.0717 | 1.0717 | +0.01 (+0.90%) | 333,914 |
| 29 Sep 2017 | MYR | 1.0428 | 1.0717 | 1.0428 | 1.0621 | 1.0621 | +0.019 (+1.85%) | 338,678 |
| 28 Sep 2017 | MYR | 1.0524 | 1.0524 | 1.0138 | 1.0428 | 1.0428 | -0.01 (-0.91%) | 388,910 |
| 27 Sep 2017 | MYR | 1.0717 | 1.0717 | 1.0428 | 1.0524 | 1.0524 | 0.0 (0.0%) | 124,907 |
| 26 Sep 2017 | MYR | 1.0717 | 1.0814 | 1.0331 | 1.0524 | 1.0524 | -0.019 (-1.80%) | 312,889 |
| 25 Sep 2017 | MYR | 1.0814 | 1.091 | 1.0717 | 1.0717 | 1.0717 | -0.029 (-2.63%) | 197,510 |
| 22 Sep 2017 | MYR | 1.1007 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 1.1007 | 1.12 | 1.0717 | 1.1007 | 1.1007 | 0.0 (0.0%) | 483,471 |
| 20 Sep 2017 | MYR | 1.091 | 1.12 | 1.091 | 1.1007 | 1.1007 | -0.01 (-0.87%) | 370,371 |
| 19 Sep 2017 | MYR | 1.1297 | 1.1297 | 1.1104 | 1.1104 | 1.1104 | -0.019 (-1.71%) | 507,810 |
| 18 Sep 2017 | MYR | 1.12 | 1.1586 | 1.12 | 1.1297 | 1.1297 | +0.019 (+1.74%) | 719,406 |
| 15 Sep 2017 | MYR | 1.1104 | 1.12 | 1.1007 | 1.1104 | 1.1104 | 0.0 (0.0%) | 349,657 |
| 14 Sep 2017 | MYR | 1.1104 | 1.149 | 1.091 | 1.1104 | 1.1104 | 0.0 (0.0%) | 515,474 |
| 13 Sep 2017 | MYR | 1.12 | 1.12 | 1.1104 | 1.1104 | 1.1104 | 0.0 (0.0%) | 105,435 |
| 12 Sep 2017 | MYR | 1.12 | 1.1297 | 1.1104 | 1.1104 | 1.1104 | -0.01 (-0.86%) | 539,606 |
| 11 Sep 2017 | MYR | 1.149 | 1.1779 | 1.12 | 1.12 | 1.12 | -0.019 (-1.69%) | 1,226,699 |
