| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | MYR | 0.7143 | 0.7143 | 0.6643 | 0.6714 | 0.6714 | -0.093 (-12.15%) | 874,580 |
| 8 Dec 2017 | MYR | 0.75 | 0.7643 | 0.75 | 0.7643 | 0.7643 | +0.014 (+1.91%) | 129,780 |
| 7 Dec 2017 | MYR | 0.7571 | 0.7571 | 0.75 | 0.75 | 0.75 | -0.029 (-3.67%) | 121,800 |
| 6 Dec 2017 | MYR | 0.7786 | 0.7929 | 0.7786 | 0.7786 | 0.7786 | 0.0 (0.0%) | 81,760 |
| 5 Dec 2017 | MYR | 0.7786 | 0.7786 | 0.7714 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 134,400 |
| 4 Dec 2017 | MYR | 0.7929 | 0.7929 | 0.7857 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 28,000 |
| 1 Dec 2017 | MYR | 0.7929 | 0.7929 | 0.7929 | 0.7929 | 0.7929 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | MYR | 0.8 | 0.8 | 0.7929 | 0.7929 | 0.7929 | -0.007 (-0.89%) | 36,680 |
| 29 Nov 2017 | MYR | 0.8 | 0.8071 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 155,540 |
| 28 Nov 2017 | MYR | 0.8 | 0.8071 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 461,720 |
| 27 Nov 2017 | MYR | 0.7857 | 0.8 | 0.7857 | 0.8 | 0.8 | +0.007 (+0.90%) | 76,720 |
| 24 Nov 2017 | MYR | 0.7857 | 0.8 | 0.7714 | 0.7929 | 0.7929 | +0.021 (+2.79%) | 244,300 |
| 23 Nov 2017 | MYR | 0.7643 | 0.7786 | 0.7643 | 0.7714 | 0.7714 | +0.014 (+1.89%) | 252,840 |
| 22 Nov 2017 | MYR | 0.7571 | 0.7643 | 0.7429 | 0.7571 | 0.7571 | 0.0 (0.0%) | 124,740 |
| 21 Nov 2017 | MYR | 0.7571 | 0.7571 | 0.75 | 0.7571 | 0.7571 | 0.0 (0.0%) | 68,740 |
| 20 Nov 2017 | MYR | 0.7714 | 0.7714 | 0.75 | 0.7571 | 0.7571 | -0.014 (-1.85%) | 339,080 |
| 17 Nov 2017 | MYR | 0.7714 | 0.7714 | 0.7714 | 0.7714 | 0.7714 | -0.007 (-0.92%) | 141,400 |
| 16 Nov 2017 | MYR | 0.7714 | 0.7786 | 0.7643 | 0.7786 | 0.7786 | 0.0 (0.0%) | 192,080 |
| 15 Nov 2017 | MYR | 0.8 | 0.8 | 0.7786 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 335,860 |
| 14 Nov 2017 | MYR | 0.8 | 0.8 | 0.7857 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 161,000 |
| 13 Nov 2017 | MYR | 0.8071 | 0.8071 | 0.7929 | 0.7929 | 0.7929 | -0.007 (-0.89%) | 154,140 |
| 10 Nov 2017 | MYR | 0.7857 | 0.8 | 0.7857 | 0.8 | 0.8 | +0.014 (+1.82%) | 56,560 |
| 9 Nov 2017 | MYR | 0.8 | 0.8 | 0.7857 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 114,940 |
| 8 Nov 2017 | MYR | 0.8143 | 0.8143 | 0.7929 | 0.7929 | 0.7929 | -0.014 (-1.76%) | 164,080 |
| 7 Nov 2017 | MYR | 0.8071 | 0.8143 | 0.8 | 0.8071 | 0.8071 | 0.0 (0.0%) | 269,780 |
| 6 Nov 2017 | MYR | 0.8 | 0.8071 | 0.7929 | 0.8071 | 0.8071 | +0.014 (+1.79%) | 290,360 |
| 3 Nov 2017 | MYR | 0.7929 | 0.8071 | 0.7857 | 0.7929 | 0.7929 | +0.007 (+0.92%) | 384,720 |
| 2 Nov 2017 | MYR | 0.8 | 0.8 | 0.7857 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 101,080 |
| 1 Nov 2017 | MYR | 0.8 | 0.8 | 0.7929 | 0.7929 | 0.7929 | 0.0 (0.0%) | 112,840 |
| 31 Oct 2017 | MYR | 0.8071 | 0.8143 | 0.7929 | 0.7929 | 0.7929 | -0.021 (-2.63%) | 340,620 |
