| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | MYR | 0.625 | 0.6286 | 0.6143 | 0.6286 | 0.6286 | +0.004 (+0.58%) | 141,540 |
| 22 Jan 2018 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 9,800 |
| 19 Jan 2018 | MYR | 0.625 | 0.625 | 0.6214 | 0.625 | 0.625 | 0.0 (0.0%) | 108,640 |
| 18 Jan 2018 | MYR | 0.6214 | 0.625 | 0.6214 | 0.625 | 0.625 | +0.004 (+0.58%) | 98,000 |
| 17 Jan 2018 | MYR | 0.6357 | 0.6357 | 0.6214 | 0.6214 | 0.6214 | -0.014 (-2.25%) | 263,200 |
| 16 Jan 2018 | MYR | 0.6393 | 0.6429 | 0.625 | 0.6357 | 0.6357 | -0.014 (-2.20%) | 156,800 |
| 15 Jan 2018 | MYR | 0.6536 | 0.6571 | 0.65 | 0.65 | 0.65 | -0.004 (-0.55%) | 131,180 |
| 12 Jan 2018 | MYR | 0.6536 | 0.6607 | 0.6536 | 0.6536 | 0.6536 | 0.0 (0.0%) | 88,200 |
| 11 Jan 2018 | MYR | 0.6571 | 0.6607 | 0.6536 | 0.6536 | 0.6536 | -0.007 (-1.07%) | 32,200 |
| 10 Jan 2018 | MYR | 0.6714 | 0.675 | 0.6607 | 0.6607 | 0.6607 | -0.004 (-0.54%) | 136,220 |
| 9 Jan 2018 | MYR | 0.6821 | 0.6821 | 0.6643 | 0.6643 | 0.6643 | -0.018 (-2.61%) | 163,520 |
| 8 Jan 2018 | MYR | 0.6714 | 0.6857 | 0.6714 | 0.6821 | 0.6821 | +0.011 (+1.59%) | 426,300 |
| 5 Jan 2018 | MYR | 0.6607 | 0.6786 | 0.6607 | 0.6714 | 0.6714 | +0.014 (+2.18%) | 380,240 |
| 4 Jan 2018 | MYR | 0.6464 | 0.6571 | 0.6464 | 0.6571 | 0.6571 | +0.007 (+1.09%) | 224,700 |
| 3 Jan 2018 | MYR | 0.6286 | 0.65 | 0.6286 | 0.65 | 0.65 | +0.025 (+4%) | 658,420 |
| 2 Jan 2018 | MYR | 0.625 | 0.6286 | 0.6214 | 0.625 | 0.625 | 0.0 (0.0%) | 286,720 |
| 29 Dec 2017 | MYR | 0.6179 | 0.625 | 0.6179 | 0.625 | 0.625 | 0.0 (0.0%) | 165,900 |
| 28 Dec 2017 | MYR | 0.6214 | 0.625 | 0.6179 | 0.625 | 0.625 | +0.004 (+0.58%) | 286,860 |
| 27 Dec 2017 | MYR | 0.6286 | 0.6286 | 0.6214 | 0.6214 | 0.6214 | -0.007 (-1.15%) | 286,020 |
| 26 Dec 2017 | MYR | 0.6286 | 0.6321 | 0.6286 | 0.6286 | 0.6286 | -0.004 (-0.55%) | 108,360 |
| 25 Dec 2017 | MYR | 0.6321 | 0.6321 | 0.6321 | 0.6321 | 0.6321 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | MYR | 0.6393 | 0.6393 | 0.6321 | 0.6321 | 0.6321 | -0.007 (-1.13%) | 63,700 |
| 21 Dec 2017 | MYR | 0.6393 | 0.6393 | 0.6357 | 0.6393 | 0.6393 | 0.0 (0.0%) | 113,120 |
| 20 Dec 2017 | MYR | 0.6357 | 0.6393 | 0.6286 | 0.6393 | 0.6393 | +0.004 (+0.57%) | 183,260 |
| 19 Dec 2017 | MYR | 0.6571 | 0.6571 | 0.6357 | 0.6357 | 0.6357 | -0.018 (-2.74%) | 381,080 |
| 18 Dec 2017 | MYR | 0.6571 | 0.6571 | 0.6536 | 0.6536 | 0.6536 | 0.0 (0.0%) | 133,980 |
| 15 Dec 2017 | MYR | 0.6571 | 0.6571 | 0.65 | 0.6536 | 0.6536 | -0.004 (-0.53%) | 161,980 |
| 14 Dec 2017 | MYR | 0.65 | 0.6571 | 0.65 | 0.6571 | 0.6571 | +0.007 (+1.09%) | 195,720 |
| 13 Dec 2017 | MYR | 0.6536 | 0.6536 | 0.6464 | 0.65 | 0.65 | -0.011 (-1.62%) | 666,820 |
| 12 Dec 2017 | MYR | 0.675 | 0.675 | 0.6607 | 0.6607 | 0.6607 | -0.011 (-1.59%) | 415,240 |
