| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | MYR | 0.3797 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 695,360 |
| 22 May 2017 | MYR | 0.3797 | 0.3844 | 0.3797 | 0.3844 | 0.3844 | 0.0 (0.0%) | 522,773 |
| 19 May 2017 | MYR | 0.3797 | 0.3844 | 0.3797 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 125,866 |
| 18 May 2017 | MYR | 0.3844 | 0.3891 | 0.3797 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 1,658,453 |
| 17 May 2017 | MYR | 0.3844 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | 0.0 (0.0%) | 131,520 |
| 16 May 2017 | MYR | 0.3797 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 2,423,147 |
| 15 May 2017 | MYR | 0.3844 | 0.3891 | 0.3797 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 843,093 |
| 12 May 2017 | MYR | 0.3797 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 934,080 |
| 11 May 2017 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | 0.0 (0.0%) | 291,733 |
| 9 May 2017 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | -0.009 (-2.42%) | 618,346 |
| 8 May 2017 | MYR | 0.3797 | 0.3891 | 0.3797 | 0.3891 | 0.3891 | +0.005 (+1.22%) | 1,808,853 |
| 5 May 2017 | MYR | 0.3844 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | 0.0 (0.0%) | 99,946 |
| 4 May 2017 | MYR | 0.3891 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 121,600 |
| 3 May 2017 | MYR | 0.3844 | 0.3891 | 0.3797 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 365,546 |
| 2 May 2017 | MYR | 0.3844 | 0.3891 | 0.3844 | 0.3844 | 0.3844 | -0.005 (-1.21%) | 280,853 |
| 28 Apr 2017 | MYR | 0.3797 | 0.3891 | 0.3797 | 0.3891 | 0.3891 | +0.009 (+2.48%) | 378,453 |
| 27 Apr 2017 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | 0.0 (0.0%) | 136,533 |
| 26 Apr 2017 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 348,693 |
| 25 Apr 2017 | MYR | 0.3797 | 0.3844 | 0.375 | 0.3844 | 0.3844 | 0.0 (0.0%) | 854,613 |
| 24 Apr 2017 | MYR | 0.3844 | 0.3844 | 0.3844 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 0 |
| 21 Apr 2017 | MYR | 0.3797 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | 0.0 (0.0%) | 327,466 |
| 20 Apr 2017 | MYR | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 0.0 (0.0%) | 89,600 |
| 19 Apr 2017 | MYR | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 0.3797 | 0.0 (0.0%) | 175,466 |
| 18 Apr 2017 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | 0.0 (0.0%) | 585,066 |
| 17 Apr 2017 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 299,733 |
| 14 Apr 2017 | MYR | 0.3891 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | 0.0 (0.0%) | 624,213 |
| 13 Apr 2017 | MYR | 0.3844 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | 0.0 (0.0%) | 941,440 |
| 12 Apr 2017 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3844 | 0.3844 | +0.005 (+1.24%) | 171,413 |
| 11 Apr 2017 | MYR | 0.3844 | 0.3844 | 0.3797 | 0.3797 | 0.3797 | -0.005 (-1.22%) | 592,213 |
| 10 Apr 2017 | MYR | 0.3938 | 0.3938 | 0.3844 | 0.3844 | 0.3844 | 0.0 (0.0%) | 624,533 |
