| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | MYR | 1.95 | 1.975 | 1.95 | 1.975 | 1.975 | +0.025 (+1.28%) | 63,240 |
| 6 Jul 2017 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.025 (-1.27%) | 7,200 |
| 5 Jul 2017 | MYR | 1.9667 | 1.9833 | 1.9583 | 1.975 | 1.975 | +0.033 (+1.71%) | 190,080 |
| 4 Jul 2017 | MYR | 1.9417 | 1.9417 | 1.9417 | 1.9417 | 1.9417 | +0.008 (+0.43%) | 480 |
| 3 Jul 2017 | MYR | 1.9917 | 1.9917 | 1.9333 | 1.9333 | 1.9333 | -0.058 (-2.93%) | 206,400 |
| 30 Jun 2017 | MYR | 1.9833 | 1.9917 | 1.9833 | 1.9917 | 1.9917 | +0.008 (+0.42%) | 36,000 |
| 29 Jun 2017 | MYR | 2 | 2 | 1.9583 | 1.9833 | 1.9833 | -0.017 (-0.84%) | 264,000 |
| 28 Jun 2017 | MYR | 2.0667 | 2.0667 | 2 | 2 | 2 | -0.067 (-3.23%) | 3,120 |
| 27 Jun 2017 | MYR | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | MYR | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 2.0667 | +0.058 (+2.91%) | 0 |
| 23 Jun 2017 | MYR | 2.0667 | 2.0667 | 2.0083 | 2.0083 | 2.0083 | -0.058 (-2.83%) | 19,680 |
| 22 Jun 2017 | MYR | 2.0083 | 2.075 | 2 | 2.0667 | 2.0667 | +0.067 (+3.34%) | 72,240 |
| 21 Jun 2017 | MYR | 2 | 2 | 1.9667 | 2 | 2 | 0.0 (0.0%) | 1,142,040 |
| 20 Jun 2017 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 1,723,200 |
| 19 Jun 2017 | MYR | 1.9833 | 2.0083 | 1.9667 | 2 | 2 | 0.0 (0.0%) | 561,480 |
| 16 Jun 2017 | MYR | 2.025 | 2.025 | 2 | 2 | 2 | -0.025 (-1.23%) | 110,880 |
| 15 Jun 2017 | MYR | 2.0083 | 2.025 | 2 | 2.025 | 2.025 | -0.008 (-0.41%) | 381,840 |
| 14 Jun 2017 | MYR | 2.0333 | 2.0417 | 2.025 | 2.0333 | 2.0333 | -0.033 (-1.62%) | 660,480 |
| 13 Jun 2017 | MYR | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 2.0667 | 0.0 (0.0%) | 0 |
| 9 Jun 2017 | MYR | 2.0583 | 2.075 | 2.0417 | 2.0667 | 2.0667 | 0.0 (0.0%) | 164,880 |
| 8 Jun 2017 | MYR | 2.1083 | 2.1083 | 2.0333 | 2.0667 | 2.0667 | -0.042 (-1.97%) | 1,183,440 |
| 7 Jun 2017 | MYR | 2.1333 | 2.1333 | 2.1083 | 2.1083 | 2.1083 | -0.033 (-1.56%) | 655,800 |
| 6 Jun 2017 | MYR | 2.1333 | 2.15 | 2.1333 | 2.1417 | 2.1417 | -0.008 (-0.39%) | 93,360 |
| 5 Jun 2017 | MYR | 2.15 | 2.15 | 2.1333 | 2.15 | 2.15 | +0.008 (+0.39%) | 389,880 |
| 2 Jun 2017 | MYR | 2.15 | 2.15 | 2.1333 | 2.1417 | 2.1417 | 0.0 (0.0%) | 227,280 |
| 1 Jun 2017 | MYR | 2.1417 | 2.1417 | 2.1333 | 2.1417 | 2.1417 | -0.008 (-0.39%) | 1,259,160 |
| 31 May 2017 | MYR | 2.1583 | 2.1583 | 2.1333 | 2.15 | 2.15 | +0.008 (+0.39%) | 578,040 |
| 29 May 2017 | MYR | 2.1417 | 2.1583 | 2.125 | 2.1417 | 2.1417 | +0.017 (+0.79%) | 1,212,960 |
| 26 May 2017 | MYR | 2.2 | 2.2 | 2.1167 | 2.125 | 2.125 | -0.083 (-3.77%) | 725,280 |
| 25 May 2017 | MYR | 2.2417 | 2.25 | 2.2 | 2.2083 | 2.2083 | 0.0 (0.0%) | 744,960 |
