| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | MYR | 1.264 | 1.32 | 1.264 | 1.32 | 1.32 | +0.056 (+4.43%) | 5,707,375 |
| 10 Oct 2017 | MYR | 1.296 | 1.312 | 1.264 | 1.264 | 1.264 | -0.024 (-1.86%) | 4,458,125 |
| 9 Oct 2017 | MYR | 1.256 | 1.312 | 1.24 | 1.288 | 1.288 | +0.024 (+1.90%) | 9,758,500 |
| 6 Oct 2017 | MYR | 1.2 | 1.264 | 1.2 | 1.264 | 1.264 | +0.064 (+5.33%) | 6,936,875 |
| 5 Oct 2017 | MYR | 1.2 | 1.208 | 1.192 | 1.2 | 1.2 | 0.0 (0.0%) | 5,308,500 |
| 4 Oct 2017 | MYR | 1.184 | 1.208 | 1.184 | 1.2 | 1.2 | 0.0 (0.0%) | 4,063,750 |
| 3 Oct 2017 | MYR | 1.16 | 1.208 | 1.16 | 1.2 | 1.2 | -0.008 (-0.66%) | 3,986,625 |
| 2 Oct 2017 | MYR | 1.2 | 1.208 | 1.184 | 1.208 | 1.208 | +0.008 (+0.67%) | 2,106,750 |
| 29 Sep 2017 | MYR | 1.2 | 1.208 | 1.176 | 1.2 | 1.2 | 0.0 (0.0%) | 3,740,875 |
| 28 Sep 2017 | MYR | 1.192 | 1.208 | 1.184 | 1.2 | 1.2 | +0.016 (+1.35%) | 2,384,875 |
| 27 Sep 2017 | MYR | 1.184 | 1.2 | 1.176 | 1.184 | 1.184 | -0.008 (-0.67%) | 3,375,250 |
| 26 Sep 2017 | MYR | 1.192 | 1.2 | 1.184 | 1.192 | 1.192 | -0.008 (-0.67%) | 4,247,375 |
| 25 Sep 2017 | MYR | 1.2 | 1.208 | 1.184 | 1.2 | 1.2 | 0.0 (0.0%) | 5,098,375 |
| 22 Sep 2017 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | MYR | 1.208 | 1.216 | 1.2 | 1.2 | 1.2 | -0.008 (-0.66%) | 4,244,375 |
| 20 Sep 2017 | MYR | 1.176 | 1.216 | 1.168 | 1.208 | 1.208 | +0.032 (+2.72%) | 6,653,875 |
| 19 Sep 2017 | MYR | 1.184 | 1.192 | 1.168 | 1.176 | 1.176 | 0.0 (0.0%) | 3,521,000 |
| 18 Sep 2017 | MYR | 1.168 | 1.184 | 1.168 | 1.176 | 1.176 | +0.008 (+0.68%) | 3,246,250 |
| 15 Sep 2017 | MYR | 1.2 | 1.216 | 1.144 | 1.168 | 1.168 | -0.032 (-2.67%) | 6,395,125 |
| 14 Sep 2017 | MYR | 1.208 | 1.216 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 3,237,125 |
| 13 Sep 2017 | MYR | 1.232 | 1.24 | 1.168 | 1.2 | 1.2 | -0.032 (-2.60%) | 9,157,125 |
| 12 Sep 2017 | MYR | 1.224 | 1.24 | 1.224 | 1.232 | 1.232 | +0.016 (+1.32%) | 5,641,000 |
| 11 Sep 2017 | MYR | 1.176 | 1.224 | 1.176 | 1.216 | 1.216 | +0.04 (+3.40%) | 4,185,875 |
| 8 Sep 2017 | MYR | 1.176 | 1.184 | 1.168 | 1.176 | 1.176 | -0.016 (-1.34%) | 1,658,125 |
| 7 Sep 2017 | MYR | 1.192 | 1.208 | 1.176 | 1.192 | 1.192 | 0.0 (0.0%) | 2,558,125 |
| 6 Sep 2017 | MYR | 1.16 | 1.2 | 1.152 | 1.192 | 1.192 | +0.032 (+2.76%) | 2,349,875 |
| 5 Sep 2017 | MYR | 1.184 | 1.192 | 1.152 | 1.16 | 1.16 | -0.024 (-2.03%) | 3,315,375 |
| 1 Sep 2017 | MYR | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 1.2 | 1.208 | 1.168 | 1.184 | 1.184 | -0.016 (-1.33%) | 1,387,625 |
