| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2016 | MYR | 1.0129 | 1.0423 | 1.0129 | 1.0129 | 1.0129 | -0.015 (-1.43%) | 109,331 |
| 17 Aug 2016 | MYR | 1.0276 | 1.0276 | 1.0129 | 1.0276 | 1.0276 | 0.0 (0.0%) | 132,491 |
| 16 Aug 2016 | MYR | 1.0276 | 1.057 | 1.0276 | 1.0276 | 1.0276 | 0.0 (0.0%) | 143,527 |
| 15 Aug 2016 | MYR | 1.0276 | 1.0423 | 1.0129 | 1.0276 | 1.0276 | 0.0 (0.0%) | 82,322 |
| 12 Aug 2016 | MYR | 1.0276 | 1.057 | 1.0276 | 1.0276 | 1.0276 | 0.0 (0.0%) | 160,931 |
| 11 Aug 2016 | MYR | 1.0423 | 1.0423 | 1.0276 | 1.0276 | 1.0276 | -0.015 (-1.41%) | 64,032 |
| 10 Aug 2016 | MYR | 1.0423 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | 0.0 (0.0%) | 73,364 |
| 9 Aug 2016 | MYR | 1.0863 | 1.0863 | 1.0423 | 1.0423 | 1.0423 | -0.029 (-2.74%) | 191,619 |
| 8 Aug 2016 | MYR | 1.0423 | 1.0717 | 1.0423 | 1.0717 | 1.0717 | +0.044 (+4.29%) | 205,856 |
| 5 Aug 2016 | MYR | 1.0276 | 1.0276 | 1.0129 | 1.0276 | 1.0276 | 0.0 (0.0%) | 135,557 |
| 4 Aug 2016 | MYR | 1.0129 | 1.0276 | 0.9983 | 1.0276 | 1.0276 | 0.0 (0.0%) | 119,617 |
| 3 Aug 2016 | MYR | 1.0423 | 1.0423 | 1.0129 | 1.0276 | 1.0276 | -0.015 (-1.41%) | 300,882 |
| 2 Aug 2016 | MYR | 1.0276 | 1.0423 | 1.0276 | 1.0423 | 1.0423 | 0.0 (0.0%) | 119,651 |
| 1 Aug 2016 | MYR | 1.0276 | 1.0423 | 1.0276 | 1.0423 | 1.0423 | 0.0 (0.0%) | 66,688 |
| 29 Jul 2016 | MYR | 1.0276 | 1.0423 | 1.0276 | 1.0423 | 1.0423 | 0.0 (0.0%) | 88,044 |
| 28 Jul 2016 | MYR | 1.057 | 1.057 | 1.0276 | 1.0423 | 1.0423 | -0.015 (-1.39%) | 129,392 |
| 27 Jul 2016 | MYR | 1.057 | 1.057 | 1.0423 | 1.057 | 1.057 | -0.015 (-1.37%) | 100,884 |
| 26 Jul 2016 | MYR | 1.057 | 1.0717 | 1.057 | 1.0717 | 1.0717 | 0.0 (0.0%) | 141,006 |
| 25 Jul 2016 | MYR | 1.0863 | 1.0863 | 1.0717 | 1.0717 | 1.0717 | -0.029 (-2.66%) | 59,944 |
| 22 Jul 2016 | MYR | 1.0863 | 1.101 | 1.0863 | 1.101 | 1.101 | +0.015 (+1.35%) | 102,689 |
| 21 Jul 2016 | MYR | 1.1157 | 1.1157 | 1.0863 | 1.0863 | 1.0863 | -0.029 (-2.64%) | 113,009 |
| 20 Jul 2016 | MYR | 1.101 | 1.1157 | 1.101 | 1.1157 | 1.1157 | +0.029 (+2.71%) | 73,739 |
| 19 Jul 2016 | MYR | 1.101 | 1.101 | 1.0863 | 1.0863 | 1.0863 | -0.015 (-1.34%) | 126,974 |
| 18 Jul 2016 | MYR | 1.101 | 1.1304 | 1.101 | 1.101 | 1.101 | -0.015 (-1.32%) | 130,482 |
| 15 Jul 2016 | MYR | 1.101 | 1.1304 | 1.101 | 1.1157 | 1.1157 | +0.015 (+1.34%) | 142,743 |
| 14 Jul 2016 | MYR | 1.0863 | 1.101 | 1.0863 | 1.101 | 1.101 | 0.0 (0.0%) | 155,652 |
| 13 Jul 2016 | MYR | 1.101 | 1.101 | 1.101 | 1.101 | 1.101 | 0.0 (0.0%) | 98,432 |
| 12 Jul 2016 | MYR | 1.101 | 1.101 | 1.101 | 1.101 | 1.101 | 0.0 (0.0%) | 11,920 |
| 11 Jul 2016 | MYR | 1.1157 | 1.1157 | 1.0863 | 1.101 | 1.101 | +0.015 (+1.35%) | 37,601 |
| 8 Jul 2016 | MYR | 1.1157 | 1.1157 | 1.0863 | 1.0863 | 1.0863 | -2.664 (-71.03%) | 29,699 |
