| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | MYR | 0.8357 | 0.8357 | 0.8214 | 0.8214 | 0.8214 | -0.007 (-0.87%) | 356,860 |
| 15 Sep 2017 | MYR | 0.85 | 0.85 | 0.8286 | 0.8286 | 0.8286 | -0.007 (-0.85%) | 548,660 |
| 14 Sep 2017 | MYR | 0.8143 | 0.8571 | 0.8143 | 0.8357 | 0.8357 | +0.014 (+1.74%) | 1,713,740 |
| 13 Sep 2017 | MYR | 0.8357 | 0.8357 | 0.8214 | 0.8214 | 0.8214 | -0.007 (-0.87%) | 420,980 |
| 12 Sep 2017 | MYR | 0.8357 | 0.8357 | 0.8286 | 0.8286 | 0.8286 | 0.0 (0.0%) | 832,300 |
| 11 Sep 2017 | MYR | 0.8143 | 0.8429 | 0.8071 | 0.8286 | 0.8286 | +0.014 (+1.76%) | 1,728,300 |
| 8 Sep 2017 | MYR | 0.8143 | 0.8143 | 0.8 | 0.8143 | 0.8143 | +0.007 (+0.89%) | 633,360 |
| 7 Sep 2017 | MYR | 0.7857 | 0.8214 | 0.7857 | 0.8071 | 0.8071 | +0.021 (+2.72%) | 1,639,400 |
| 6 Sep 2017 | MYR | 0.7786 | 0.7929 | 0.7786 | 0.7857 | 0.7857 | +0.014 (+1.85%) | 116,060 |
| 5 Sep 2017 | MYR | 0.7786 | 0.7857 | 0.7714 | 0.7714 | 0.7714 | -0.014 (-1.82%) | 103,320 |
| 4 Sep 2017 | MYR | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | MYR | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | MYR | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | MYR | 0.7929 | 0.7929 | 0.7714 | 0.7857 | 0.7857 | +0.007 (+0.91%) | 282,660 |
| 29 Aug 2017 | MYR | 0.7786 | 0.7857 | 0.7786 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 111,440 |
| 28 Aug 2017 | MYR | 0.7786 | 0.8 | 0.7786 | 0.7857 | 0.7857 | 0.0 (0.0%) | 260,680 |
| 25 Aug 2017 | MYR | 0.7929 | 0.7929 | 0.7857 | 0.7857 | 0.7857 | 0.0 (0.0%) | 112,000 |
| 24 Aug 2017 | MYR | 0.7857 | 0.7929 | 0.7786 | 0.7857 | 0.7857 | +0.007 (+0.91%) | 240,520 |
| 23 Aug 2017 | MYR | 0.7857 | 0.8 | 0.7786 | 0.7786 | 0.7786 | -0.014 (-1.80%) | 195,580 |
| 22 Aug 2017 | MYR | 0.7929 | 0.8 | 0.7786 | 0.7929 | 0.7929 | -0.007 (-0.89%) | 94,920 |
| 21 Aug 2017 | MYR | 0.7786 | 0.8 | 0.7786 | 0.8 | 0.8 | +0.021 (+2.75%) | 206,640 |
| 18 Aug 2017 | MYR | 0.7786 | 0.7786 | 0.7714 | 0.7786 | 0.7786 | -0.007 (-0.90%) | 180,460 |
| 17 Aug 2017 | MYR | 0.7714 | 0.7857 | 0.7714 | 0.7857 | 0.7857 | +0.021 (+2.80%) | 251,020 |
| 16 Aug 2017 | MYR | 0.7571 | 0.7714 | 0.7571 | 0.7643 | 0.7643 | +0.007 (+0.95%) | 175,840 |
| 15 Aug 2017 | MYR | 0.7714 | 0.7714 | 0.7571 | 0.7571 | 0.7571 | 0.0 (0.0%) | 316,400 |
| 14 Aug 2017 | MYR | 0.7714 | 0.7714 | 0.7571 | 0.7571 | 0.7571 | -0.007 (-0.94%) | 207,340 |
| 11 Aug 2017 | MYR | 0.7643 | 0.7643 | 0.75 | 0.7643 | 0.7643 | -0.007 (-0.92%) | 380,800 |
| 10 Aug 2017 | MYR | 0.7929 | 0.8143 | 0.7714 | 0.7714 | 0.7714 | -0.029 (-3.58%) | 706,300 |
| 9 Aug 2017 | MYR | 0.7643 | 0.8 | 0.7643 | 0.8 | 0.8 | +0.043 (+5.67%) | 1,138,480 |
| 8 Aug 2017 | MYR | 0.7643 | 0.7643 | 0.7357 | 0.7571 | 0.7571 | -0.014 (-1.85%) | 328,720 |
