| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | MYR | 0.875 | 0.8942 | 0.8702 | 0.8846 | 0.8846 | +0.014 (+1.65%) | 252,200 |
| 3 Jul 2017 | MYR | 0.8798 | 0.8798 | 0.8702 | 0.8702 | 0.8702 | -0.005 (-0.55%) | 107,120 |
| 30 Jun 2017 | MYR | 0.8702 | 0.8798 | 0.8702 | 0.875 | 0.875 | +0.005 (+0.55%) | 203,008 |
| 29 Jun 2017 | MYR | 0.875 | 0.8798 | 0.8702 | 0.8702 | 0.8702 | +0.005 (+0.55%) | 94,744 |
| 28 Jun 2017 | MYR | 0.8654 | 0.8798 | 0.8654 | 0.8654 | 0.8654 | -0.005 (-0.55%) | 70,096 |
| 27 Jun 2017 | MYR | 0.8702 | 0.8702 | 0.8702 | 0.8702 | 0.8702 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | MYR | 0.8702 | 0.8702 | 0.8702 | 0.8702 | 0.8702 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | MYR | 0.8702 | 0.8846 | 0.8654 | 0.8702 | 0.8702 | -0.005 (-0.55%) | 190,008 |
| 22 Jun 2017 | MYR | 0.8846 | 0.8846 | 0.8702 | 0.875 | 0.875 | -0.014 (-1.62%) | 111,176 |
| 21 Jun 2017 | MYR | 0.8846 | 0.8894 | 0.875 | 0.8894 | 0.8894 | +0.005 (+0.54%) | 164,216 |
| 20 Jun 2017 | MYR | 0.8894 | 0.8894 | 0.875 | 0.8846 | 0.8846 | -0.005 (-0.54%) | 88,608 |
| 19 Jun 2017 | MYR | 0.8942 | 0.8942 | 0.8894 | 0.8894 | 0.8894 | -0.005 (-0.54%) | 41,288 |
| 16 Jun 2017 | MYR | 0.8846 | 0.8942 | 0.8846 | 0.8942 | 0.8942 | 0.0 (0.0%) | 139,256 |
| 15 Jun 2017 | MYR | 0.8894 | 0.8942 | 0.8846 | 0.8942 | 0.8942 | 0.0 (0.0%) | 158,080 |
| 14 Jun 2017 | MYR | 0.9039 | 0.9039 | 0.8942 | 0.8942 | 0.8942 | -0.01 (-1.07%) | 183,768 |
| 13 Jun 2017 | MYR | 0.9039 | 0.9087 | 0.9039 | 0.9039 | 0.9039 | 0.0 (0.0%) | 104,728 |
| 9 Jun 2017 | MYR | 0.9087 | 0.9087 | 0.9039 | 0.9039 | 0.9039 | -0.01 (-1.05%) | 49,504 |
| 8 Jun 2017 | MYR | 0.9135 | 0.9135 | 0.9087 | 0.9135 | 0.9135 | 0.0 (0.0%) | 50,232 |
| 7 Jun 2017 | MYR | 0.9231 | 0.9231 | 0.9135 | 0.9135 | 0.9135 | -0.01 (-1.04%) | 99,424 |
| 6 Jun 2017 | MYR | 0.9231 | 0.9279 | 0.9231 | 0.9231 | 0.9231 | 0.0 (0.0%) | 331,448 |
| 5 Jun 2017 | MYR | 0.9327 | 0.9327 | 0.9231 | 0.9231 | 0.9231 | -0.01 (-1.03%) | 208,832 |
| 2 Jun 2017 | MYR | 0.9135 | 0.9327 | 0.9135 | 0.9327 | 0.9327 | +0.019 (+2.10%) | 73,840 |
| 1 Jun 2017 | MYR | 0.9135 | 0.9135 | 0.9039 | 0.9135 | 0.9135 | -0.005 (-0.52%) | 246,584 |
| 31 May 2017 | MYR | 0.9135 | 0.9231 | 0.9135 | 0.9183 | 0.9183 | -0.038 (-4.01%) | 129,896 |
| 29 May 2017 | MYR | 0.9471 | 0.9615 | 0.9471 | 0.9567 | 0.9567 | -0.015 (-1.49%) | 227,760 |
| 26 May 2017 | MYR | 0.9712 | 0.9808 | 0.9615 | 0.9712 | 0.9712 | -0.01 (-0.98%) | 612,976 |
| 25 May 2017 | MYR | 0.9712 | 0.9904 | 0.9712 | 0.9808 | 0.9808 | 0.0 (0.0%) | 377,936 |
| 24 May 2017 | MYR | 0.9712 | 0.9808 | 0.9712 | 0.9808 | 0.9808 | +0.01 (+0.99%) | 579,488 |
| 23 May 2017 | MYR | 0.9712 | 0.9808 | 0.9615 | 0.9712 | 0.9712 | -0.019 (-1.94%) | 276,952 |
| 22 May 2017 | MYR | 1 | 1 | 0.9712 | 0.9904 | 0.9904 | 0.0 (0.0%) | 737,568 |
