| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2017 | MYR | 0.9904 | 1 | 0.9904 | 0.9904 | 0.9904 | 0.0 (0.0%) | 528,320 |
| 18 May 2017 | MYR | 0.9904 | 0.9904 | 0.9808 | 0.9904 | 0.9904 | 0.0 (0.0%) | 337,896 |
| 17 May 2017 | MYR | 0.9615 | 1 | 0.9615 | 0.9904 | 0.9904 | +0.029 (+3.01%) | 1,097,928 |
| 16 May 2017 | MYR | 0.9712 | 0.9712 | 0.9615 | 0.9615 | 0.9615 | -0.01 (-1.00%) | 321,984 |
| 15 May 2017 | MYR | 0.9712 | 0.9808 | 0.9615 | 0.9712 | 0.9712 | -0.01 (-0.98%) | 426,504 |
| 12 May 2017 | MYR | 0.9904 | 0.9904 | 0.9712 | 0.9808 | 0.9808 | -0.01 (-0.97%) | 125,632 |
| 11 May 2017 | MYR | 0.9712 | 0.9904 | 0.9712 | 0.9904 | 0.9904 | +0.019 (+1.98%) | 532,584 |
| 9 May 2017 | MYR | 0.9904 | 0.9904 | 0.9712 | 0.9712 | 0.9712 | -0.019 (-1.94%) | 210,808 |
| 8 May 2017 | MYR | 0.9808 | 0.9904 | 0.9712 | 0.9904 | 0.9904 | +0.01 (+0.98%) | 586,872 |
| 5 May 2017 | MYR | 0.9904 | 0.9904 | 0.9712 | 0.9808 | 0.9808 | 0.0 (0.0%) | 131,768 |
| 4 May 2017 | MYR | 0.9712 | 0.9904 | 0.9615 | 0.9808 | 0.9808 | 0.0 (0.0%) | 797,472 |
| 3 May 2017 | MYR | 0.9808 | 1 | 0.9712 | 0.9808 | 0.9808 | -0.01 (-0.97%) | 532,896 |
| 2 May 2017 | MYR | 0.9904 | 0.9904 | 0.9712 | 0.9904 | 0.9904 | -0.01 (-0.96%) | 1,134,744 |
| 28 Apr 2017 | MYR | 1.0192 | 1.0192 | 1 | 1 | 1 | -0.01 (-0.95%) | 570,024 |
| 27 Apr 2017 | MYR | 1 | 1.0096 | 1 | 1.0096 | 1.0096 | +0.019 (+1.94%) | 1,367,496 |
| 26 Apr 2017 | MYR | 1.0192 | 1.0289 | 0.9904 | 0.9904 | 0.9904 | -0.029 (-2.83%) | 1,405,872 |
| 25 Apr 2017 | MYR | 0.9808 | 1.0192 | 0.9808 | 1.0192 | 1.0192 | +0.048 (+4.94%) | 4,866,056 |
| 24 Apr 2017 | MYR | 0.9712 | 0.9712 | 0.9712 | 0.9712 | 0.9712 | 0.0 (0.0%) | 0 |
| 21 Apr 2017 | MYR | 0.9279 | 0.9712 | 0.9183 | 0.9712 | 0.9712 | +0.053 (+5.76%) | 2,146,248 |
| 20 Apr 2017 | MYR | 0.9231 | 0.9231 | 0.9087 | 0.9183 | 0.9183 | 0.0 (0.0%) | 371,280 |
| 19 Apr 2017 | MYR | 0.9135 | 0.9183 | 0.9087 | 0.9183 | 0.9183 | +0.005 (+0.53%) | 203,840 |
| 18 Apr 2017 | MYR | 0.9039 | 0.9183 | 0.9039 | 0.9135 | 0.9135 | +0.005 (+0.53%) | 209,872 |
| 17 Apr 2017 | MYR | 0.9135 | 0.9135 | 0.9039 | 0.9087 | 0.9087 | -0.005 (-0.53%) | 95,888 |
| 14 Apr 2017 | MYR | 0.9279 | 0.9279 | 0.8942 | 0.9135 | 0.9135 | -0.014 (-1.55%) | 656,448 |
| 13 Apr 2017 | MYR | 0.9375 | 0.9375 | 0.9183 | 0.9279 | 0.9279 | -0.01 (-1.02%) | 649,792 |
| 12 Apr 2017 | MYR | 0.9519 | 0.9519 | 0.9327 | 0.9375 | 0.9375 | -0.019 (-2.01%) | 448,240 |
| 11 Apr 2017 | MYR | 0.9519 | 0.9615 | 0.9423 | 0.9567 | 0.9567 | +0.014 (+1.53%) | 669,656 |
| 10 Apr 2017 | MYR | 0.9519 | 0.9567 | 0.9423 | 0.9423 | 0.9423 | -0.005 (-0.51%) | 433,576 |
| 7 Apr 2017 | MYR | 0.9519 | 0.9519 | 0.9423 | 0.9471 | 0.9471 | -0.005 (-0.50%) | 859,248 |
| 6 Apr 2017 | MYR | 0.9808 | 0.9904 | 0.9519 | 0.9519 | 0.9519 | -0.019 (-1.99%) | 1,927,952 |
