| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | MYR | 0.225 | 0.235 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 34,686,500 |
| 31 May 2017 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 10,929,100 |
| 29 May 2017 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 11,941,500 |
| 26 May 2017 | MYR | 0.225 | 0.245 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 43,306,500 |
| 25 May 2017 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 20,064,700 |
| 24 May 2017 | MYR | 0.22 | 0.23 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 17,092,000 |
| 23 May 2017 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | +0.001 (+0.66%) | 25,093,600 |
| 22 May 2017 | MYR | 0.2358 | 0.2402 | 0.2091 | 0.2136 | 0.2136 | -0.022 (-9.41%) | 46,307,463 |
| 19 May 2017 | MYR | 0.2314 | 0.2447 | 0.2269 | 0.2358 | 0.2358 | +0.009 (+3.92%) | 58,733,569 |
| 18 May 2017 | MYR | 0.2447 | 0.2536 | 0.2225 | 0.2269 | 0.2269 | -0.018 (-7.27%) | 66,988,719 |
| 17 May 2017 | MYR | 0.2225 | 0.2491 | 0.218 | 0.2447 | 0.2447 | +0.022 (+9.98%) | 50,970,442 |
| 16 May 2017 | MYR | 0.2269 | 0.2269 | 0.2136 | 0.2225 | 0.2225 | 0.0 (0.0%) | 15,261,474 |
| 15 May 2017 | MYR | 0.2358 | 0.2358 | 0.2225 | 0.2225 | 0.2225 | -0.009 (-3.85%) | 12,035,454 |
| 12 May 2017 | MYR | 0.2358 | 0.2447 | 0.2269 | 0.2314 | 0.2314 | -0.004 (-1.87%) | 22,355,234 |
| 11 May 2017 | MYR | 0.2269 | 0.2358 | 0.2136 | 0.2358 | 0.2358 | +0.009 (+3.92%) | 35,900,922 |
| 9 May 2017 | MYR | 0.2447 | 0.2447 | 0.2225 | 0.2269 | 0.2269 | -0.018 (-7.27%) | 33,774,704 |
| 8 May 2017 | MYR | 0.258 | 0.2714 | 0.2447 | 0.2447 | 0.2447 | -0.013 (-5.16%) | 72,936,711 |
| 5 May 2017 | MYR | 0.2669 | 0.2758 | 0.2536 | 0.258 | 0.258 | -0.009 (-3.33%) | 45,616,968 |
| 4 May 2017 | MYR | 0.2803 | 0.2847 | 0.2625 | 0.2669 | 0.2669 | -0.013 (-4.78%) | 42,360,154 |
| 3 May 2017 | MYR | 0.2803 | 0.2981 | 0.2803 | 0.2803 | 0.2803 | +0.009 (+3.28%) | 90,323,953 |
| 2 May 2017 | MYR | 0.2758 | 0.2803 | 0.2669 | 0.2714 | 0.2714 | -0.004 (-1.60%) | 17,284,297 |
| 28 Apr 2017 | MYR | 0.2714 | 0.2803 | 0.2714 | 0.2758 | 0.2758 | +0.004 (+1.62%) | 13,033,660 |
| 27 Apr 2017 | MYR | 0.2803 | 0.2803 | 0.2669 | 0.2714 | 0.2714 | -0.009 (-3.18%) | 32,610,055 |
| 26 Apr 2017 | MYR | 0.2847 | 0.2936 | 0.2758 | 0.2803 | 0.2803 | -0.004 (-1.55%) | 49,178,795 |
| 25 Apr 2017 | MYR | 0.2981 | 0.3025 | 0.2758 | 0.2847 | 0.2847 | -0.013 (-4.50%) | 43,625,388 |
| 24 Apr 2017 | MYR | 0.2981 | 0.2981 | 0.2981 | 0.2981 | 0.2981 | 0.0 (0.0%) | 0 |
| 21 Apr 2017 | MYR | 0.3025 | 0.307 | 0.2847 | 0.2981 | 0.2981 | +0.004 (+1.53%) | 61,101,077 |
| 20 Apr 2017 | MYR | 0.3248 | 0.3337 | 0.2892 | 0.2936 | 0.2936 | -0.027 (-8.34%) | 85,054,993 |
| 19 Apr 2017 | MYR | 0.3737 | 0.3737 | 0.3159 | 0.3203 | 0.3203 | -0.053 (-14.29%) | 57,111,624 |
| 18 Apr 2017 | MYR | 0.347 | 0.3826 | 0.3381 | 0.3737 | 0.3737 | +0.053 (+16.67%) | 93,674,833 |
