| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | MYR | 1.7667 | 1.7667 | 1.7583 | 1.7583 | 1.7583 | -0.008 (-0.48%) | 131,280 |
| 17 Aug 2017 | MYR | 1.775 | 1.775 | 1.7667 | 1.7667 | 1.7667 | -0.008 (-0.47%) | 123,120 |
| 16 Aug 2017 | MYR | 1.775 | 1.775 | 1.7667 | 1.775 | 1.775 | 0.0 (0.0%) | 165,600 |
| 15 Aug 2017 | MYR | 1.7917 | 1.8 | 1.775 | 1.775 | 1.775 | -0.017 (-0.93%) | 430,680 |
| 14 Aug 2017 | MYR | 1.8 | 1.8 | 1.7583 | 1.7917 | 1.7917 | +0.033 (+1.90%) | 17,280 |
| 11 Aug 2017 | MYR | 1.7833 | 1.7833 | 1.75 | 1.7583 | 1.7583 | -0.033 (-1.86%) | 135,600 |
| 10 Aug 2017 | MYR | 1.8 | 1.8083 | 1.7917 | 1.7917 | 1.7917 | -0.008 (-0.46%) | 136,680 |
| 9 Aug 2017 | MYR | 1.8 | 1.8083 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 198,360 |
| 8 Aug 2017 | MYR | 1.825 | 1.825 | 1.8 | 1.8 | 1.8 | -0.025 (-1.37%) | 419,400 |
| 7 Aug 2017 | MYR | 1.8333 | 1.8333 | 1.825 | 1.825 | 1.825 | 0.0 (0.0%) | 45,720 |
| 4 Aug 2017 | MYR | 1.8333 | 1.8333 | 1.825 | 1.825 | 1.825 | -0.008 (-0.45%) | 138,360 |
| 3 Aug 2017 | MYR | 1.8333 | 1.8417 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 545,160 |
| 2 Aug 2017 | MYR | 1.8333 | 1.8333 | 1.8167 | 1.8333 | 1.8333 | 0.0 (0.0%) | 187,200 |
| 1 Aug 2017 | MYR | 1.8333 | 1.8333 | 1.8167 | 1.8333 | 1.8333 | 0.0 (0.0%) | 103,200 |
| 31 Jul 2017 | MYR | 1.8667 | 1.8667 | 1.8333 | 1.8333 | 1.8333 | -0.033 (-1.79%) | 84,480 |
| 28 Jul 2017 | MYR | 1.9167 | 1.9167 | 1.8667 | 1.8667 | 1.8667 | -0.05 (-2.61%) | 355,800 |
| 27 Jul 2017 | MYR | 1.925 | 1.925 | 1.9083 | 1.9167 | 1.9167 | -0.017 (-0.86%) | 71,880 |
| 26 Jul 2017 | MYR | 1.9667 | 1.9667 | 1.9333 | 1.9333 | 1.9333 | -0.042 (-2.11%) | 25,320 |
| 25 Jul 2017 | MYR | 1.9667 | 1.975 | 1.9583 | 1.975 | 1.975 | +0.025 (+1.28%) | 72,000 |
| 24 Jul 2017 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | +0.033 (+1.74%) | 10,800 |
| 21 Jul 2017 | MYR | 1.9167 | 1.9167 | 1.9167 | 1.9167 | 1.9167 | 0.0 (0.0%) | 0 |
| 20 Jul 2017 | MYR | 1.95 | 1.95 | 1.9167 | 1.9167 | 1.9167 | -0.042 (-2.12%) | 210,840 |
| 19 Jul 2017 | MYR | 1.9583 | 1.9583 | 1.95 | 1.9583 | 1.9583 | 0.0 (0.0%) | 218,760 |
| 18 Jul 2017 | MYR | 1.9583 | 1.9583 | 1.95 | 1.9583 | 1.9583 | -0.017 (-0.85%) | 240,360 |
| 17 Jul 2017 | MYR | 1.9417 | 1.975 | 1.9333 | 1.975 | 1.975 | +0.033 (+1.71%) | 37,200 |
| 14 Jul 2017 | MYR | 1.95 | 1.9583 | 1.9417 | 1.9417 | 1.9417 | 0.0 (0.0%) | 274,080 |
| 13 Jul 2017 | MYR | 1.9417 | 1.9417 | 1.9417 | 1.9417 | 1.9417 | 0.0 (0.0%) | 3,960 |
| 12 Jul 2017 | MYR | 1.95 | 1.95 | 1.9417 | 1.9417 | 1.9417 | 0.0 (0.0%) | 5,280 |
| 11 Jul 2017 | MYR | 1.9417 | 1.9417 | 1.9417 | 1.9417 | 1.9417 | 0.0 (0.0%) | 0 |
| 10 Jul 2017 | MYR | 1.9583 | 1.9583 | 1.9417 | 1.9417 | 1.9417 | -0.033 (-1.69%) | 14,400 |
