| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | MYR | 0.7929 | 0.8071 | 0.7857 | 0.8 | 0.8 | +0.014 (+1.82%) | 1,382,780 |
| 9 May 2017 | MYR | 0.7857 | 0.8 | 0.7786 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 653,520 |
| 8 May 2017 | MYR | 0.7929 | 0.7929 | 0.7857 | 0.7929 | 0.7929 | 0.0 (0.0%) | 552,860 |
| 5 May 2017 | MYR | 0.7857 | 0.8143 | 0.7857 | 0.7929 | 0.7929 | +0.007 (+0.92%) | 1,226,820 |
| 4 May 2017 | MYR | 0.7929 | 0.7929 | 0.7786 | 0.7857 | 0.7857 | -0.007 (-0.91%) | 1,270,780 |
| 3 May 2017 | MYR | 0.8 | 0.8071 | 0.7857 | 0.7929 | 0.7929 | -0.007 (-0.89%) | 1,907,920 |
| 2 May 2017 | MYR | 0.7786 | 0.8071 | 0.7786 | 0.8 | 0.8 | +0.029 (+3.71%) | 3,293,080 |
| 28 Apr 2017 | MYR | 0.7429 | 0.7786 | 0.7429 | 0.7714 | 0.7714 | +0.036 (+4.85%) | 2,494,380 |
| 27 Apr 2017 | MYR | 0.7429 | 0.75 | 0.7357 | 0.7357 | 0.7357 | -0.007 (-0.97%) | 280,000 |
| 26 Apr 2017 | MYR | 0.75 | 0.75 | 0.7357 | 0.7429 | 0.7429 | 0.0 (0.0%) | 251,720 |
| 25 Apr 2017 | MYR | 0.7429 | 0.7571 | 0.7429 | 0.7429 | 0.7429 | -0.007 (-0.95%) | 249,620 |
| 24 Apr 2017 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.014 (+1.94%) | 0 |
| 21 Apr 2017 | MYR | 0.7286 | 0.7571 | 0.7286 | 0.7357 | 0.7357 | +0.007 (+0.97%) | 714,420 |
| 20 Apr 2017 | MYR | 0.7286 | 0.7286 | 0.7286 | 0.7286 | 0.7286 | 0.0 (0.0%) | 321,160 |
| 19 Apr 2017 | MYR | 0.7357 | 0.7429 | 0.7286 | 0.7286 | 0.7286 | -0.007 (-0.97%) | 321,440 |
| 18 Apr 2017 | MYR | 0.7357 | 0.75 | 0.7286 | 0.7357 | 0.7357 | +0.007 (+0.97%) | 425,880 |
| 17 Apr 2017 | MYR | 0.7286 | 0.7357 | 0.7214 | 0.7286 | 0.7286 | 0.0 (0.0%) | 268,800 |
| 14 Apr 2017 | MYR | 0.7429 | 0.7429 | 0.7214 | 0.7286 | 0.7286 | -0.014 (-1.92%) | 826,280 |
| 13 Apr 2017 | MYR | 0.75 | 0.75 | 0.7429 | 0.7429 | 0.7429 | -0.007 (-0.95%) | 636,860 |
| 12 Apr 2017 | MYR | 0.75 | 0.7571 | 0.75 | 0.75 | 0.75 | +0.007 (+0.96%) | 767,620 |
| 11 Apr 2017 | MYR | 0.75 | 0.75 | 0.7429 | 0.7429 | 0.7429 | -0.007 (-0.95%) | 771,960 |
| 10 Apr 2017 | MYR | 0.7571 | 0.7571 | 0.7429 | 0.75 | 0.75 | -0.007 (-0.94%) | 703,640 |
| 7 Apr 2017 | MYR | 0.7571 | 0.7643 | 0.75 | 0.7571 | 0.7571 | -0.007 (-0.94%) | 618,240 |
| 6 Apr 2017 | MYR | 0.7857 | 0.7857 | 0.7571 | 0.7643 | 0.7643 | -0.007 (-0.92%) | 1,299,480 |
| 5 Apr 2017 | MYR | 0.7429 | 0.7786 | 0.7429 | 0.7714 | 0.7714 | +0.021 (+2.85%) | 2,890,720 |
| 4 Apr 2017 | MYR | 0.7571 | 0.7643 | 0.7429 | 0.75 | 0.75 | 0.0 (0.0%) | 1,509,340 |
| 3 Apr 2017 | MYR | 0.7786 | 0.7786 | 0.75 | 0.75 | 0.75 | -0.029 (-3.67%) | 2,233,700 |
| 31 Mar 2017 | MYR | 0.7786 | 0.7929 | 0.7643 | 0.7786 | 0.7786 | 0.0 (0.0%) | 1,159,900 |
| 30 Mar 2017 | MYR | 0.7929 | 0.8 | 0.7714 | 0.7786 | 0.7786 | -0.057 (-6.83%) | 6,955,340 |
| 29 Mar 2017 | MYR | 0.8571 | 0.8571 | 0.8286 | 0.8357 | 0.8357 | -0.014 (-1.68%) | 960,400 |
