| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,150,400 |
| 30 Sep 2016 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,575,800 |
| 29 Sep 2016 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,473,000 |
| 28 Sep 2016 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 6,461,800 |
| 27 Sep 2016 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 3,287,900 |
| 26 Sep 2016 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 944,100 |
| 23 Sep 2016 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,158,400 |
| 22 Sep 2016 | MYR | 0.26 | 0.285 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 14,356,600 |
| 21 Sep 2016 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,877,700 |
| 20 Sep 2016 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,884,700 |
| 19 Sep 2016 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 988,600 |
| 15 Sep 2016 | MYR | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 3,214,200 |
| 14 Sep 2016 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 3,246,900 |
| 13 Sep 2016 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,794,200 |
| 9 Sep 2016 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,321,700 |
| 8 Sep 2016 | MYR | 0.265 | 0.28 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 20,749,300 |
| 7 Sep 2016 | MYR | 0.245 | 0.275 | 0.24 | 0.275 | 0.275 | +0.04 (+17.02%) | 23,672,000 |
| 6 Sep 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 794,300 |
| 5 Sep 2016 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,515,900 |
| 2 Sep 2016 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 436,500 |
| 1 Sep 2016 | MYR | 0.235 | 0.245 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 3,777,500 |
| 30 Aug 2016 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,590,000 |
| 29 Aug 2016 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,121,700 |
| 26 Aug 2016 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,843,200 |
| 25 Aug 2016 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,519,400 |
| 24 Aug 2016 | MYR | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.025 (+12.50%) | 8,343,600 |
| 23 Aug 2016 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 656,100 |
| 22 Aug 2016 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,118,000 |
| 19 Aug 2016 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 753,200 |
| 18 Aug 2016 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 670,500 |
