| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2017 | MYR | 0.7714 | 0.7714 | 0.75 | 0.7714 | 0.7714 | +0.007 (+0.93%) | 343,840 |
| 4 Aug 2017 | MYR | 0.7571 | 0.7786 | 0.7571 | 0.7643 | 0.7643 | 0.0 (0.0%) | 214,340 |
| 3 Aug 2017 | MYR | 0.7571 | 0.7857 | 0.7571 | 0.7643 | 0.7643 | +0.007 (+0.95%) | 226,520 |
| 2 Aug 2017 | MYR | 0.7643 | 0.7643 | 0.7571 | 0.7571 | 0.7571 | -0.007 (-0.94%) | 439,880 |
| 1 Aug 2017 | MYR | 0.7786 | 0.7786 | 0.7643 | 0.7643 | 0.7643 | -0.021 (-2.72%) | 490,700 |
| 31 Jul 2017 | MYR | 0.7857 | 0.7857 | 0.7786 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 158,200 |
| 28 Jul 2017 | MYR | 0.7929 | 0.8 | 0.7857 | 0.7929 | 0.7929 | -0.014 (-1.76%) | 224,420 |
| 27 Jul 2017 | MYR | 0.7786 | 0.8071 | 0.7786 | 0.8071 | 0.8071 | +0.021 (+2.72%) | 585,620 |
| 26 Jul 2017 | MYR | 0.7857 | 0.8 | 0.7786 | 0.7857 | 0.7857 | 0.0 (0.0%) | 145,320 |
| 25 Jul 2017 | MYR | 0.8071 | 0.8071 | 0.7857 | 0.7857 | 0.7857 | -0.021 (-2.65%) | 134,680 |
| 24 Jul 2017 | MYR | 0.8071 | 0.8071 | 0.7929 | 0.8071 | 0.8071 | 0.0 (0.0%) | 346,920 |
| 21 Jul 2017 | MYR | 0.8071 | 0.8214 | 0.7929 | 0.8071 | 0.8071 | +0.007 (+0.89%) | 600,740 |
| 20 Jul 2017 | MYR | 0.7786 | 0.8 | 0.7786 | 0.8 | 0.8 | +0.021 (+2.75%) | 563,360 |
| 19 Jul 2017 | MYR | 0.7714 | 0.7929 | 0.7714 | 0.7786 | 0.7786 | +0.007 (+0.93%) | 353,220 |
| 18 Jul 2017 | MYR | 0.7714 | 0.7714 | 0.7643 | 0.7714 | 0.7714 | -0.007 (-0.92%) | 226,240 |
| 17 Jul 2017 | MYR | 0.7643 | 0.7786 | 0.7643 | 0.7786 | 0.7786 | +0.014 (+1.87%) | 252,560 |
| 14 Jul 2017 | MYR | 0.7857 | 0.7857 | 0.7643 | 0.7643 | 0.7643 | -0.021 (-2.72%) | 231,140 |
| 13 Jul 2017 | MYR | 0.7929 | 0.7929 | 0.7786 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 238,700 |
| 12 Jul 2017 | MYR | 0.7786 | 0.7929 | 0.75 | 0.7929 | 0.7929 | +0.007 (+0.92%) | 1,204,980 |
| 11 Jul 2017 | MYR | 0.7857 | 0.7929 | 0.7643 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 1,289,680 |
| 10 Jul 2017 | MYR | 0.7857 | 0.8 | 0.7857 | 0.7929 | 0.7929 | +0.007 (+0.92%) | 351,260 |
| 7 Jul 2017 | MYR | 0.8 | 0.8 | 0.7786 | 0.7857 | 0.7857 | -0.014 (-1.79%) | 696,360 |
| 6 Jul 2017 | MYR | 0.8143 | 0.8143 | 0.7929 | 0.8 | 0.8 | -0.014 (-1.76%) | 763,420 |
| 5 Jul 2017 | MYR | 0.8 | 0.8214 | 0.8 | 0.8143 | 0.8143 | +0.014 (+1.79%) | 468,580 |
| 4 Jul 2017 | MYR | 0.8143 | 0.8143 | 0.8 | 0.8 | 0.8 | -0.014 (-1.76%) | 907,200 |
| 3 Jul 2017 | MYR | 0.8286 | 0.8286 | 0.8071 | 0.8143 | 0.8143 | -0.021 (-2.56%) | 1,168,580 |
| 30 Jun 2017 | MYR | 0.8429 | 0.8429 | 0.8143 | 0.8357 | 0.8357 | -0.014 (-1.68%) | 2,564,660 |
| 29 Jun 2017 | MYR | 0.8571 | 0.8643 | 0.8429 | 0.85 | 0.85 | 0.0 (0.0%) | 1,290,380 |
| 28 Jun 2017 | MYR | 0.85 | 0.8571 | 0.8357 | 0.85 | 0.85 | +0.007 (+0.84%) | 1,583,960 |
| 27 Jun 2017 | MYR | 0.8429 | 0.8429 | 0.8429 | 0.8429 | 0.8429 | 0.0 (0.0%) | 0 |
