| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,875,100 |
| 28 Dec 2016 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,564,000 |
| 27 Dec 2016 | MYR | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 3,488,400 |
| 23 Dec 2016 | MYR | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | +0.01 (+3.51%) | 3,310,400 |
| 22 Dec 2016 | MYR | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,356,700 |
| 21 Dec 2016 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 855,400 |
| 20 Dec 2016 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,344,600 |
| 19 Dec 2016 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,383,900 |
| 16 Dec 2016 | MYR | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,520,000 |
| 15 Dec 2016 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,125,400 |
| 14 Dec 2016 | MYR | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 816,900 |
| 13 Dec 2016 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,154,100 |
| 9 Dec 2016 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 2,737,700 |
| 8 Dec 2016 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,812,000 |
| 7 Dec 2016 | MYR | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,886,500 |
| 6 Dec 2016 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,334,900 |
| 5 Dec 2016 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 774,500 |
| 2 Dec 2016 | MYR | 0.255 | 0.275 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 9,258,800 |
| 1 Dec 2016 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 1,389,000 |
| 30 Nov 2016 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,069,700 |
| 29 Nov 2016 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,548,000 |
| 28 Nov 2016 | MYR | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,526,000 |
| 25 Nov 2016 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 3,945,400 |
| 24 Nov 2016 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 4,352,300 |
| 23 Nov 2016 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 626,000 |
| 22 Nov 2016 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,798,200 |
| 21 Nov 2016 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 853,500 |
| 18 Nov 2016 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 3,690,200 |
| 17 Nov 2016 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 515,400 |
| 16 Nov 2016 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 3,073,100 |
