| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 16,044,400 |
| 8 Mar 2017 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 16,176,500 |
| 7 Mar 2017 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 24,248,500 |
| 6 Mar 2017 | MYR | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 86,879,200 |
| 3 Mar 2017 | MYR | 0.225 | 0.265 | 0.225 | 0.265 | 0.265 | +0.04 (+17.78%) | 129,894,800 |
| 2 Mar 2017 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 7,421,500 |
| 1 Mar 2017 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 6,396,900 |
| 28 Feb 2017 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,941,700 |
| 27 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 3,126,200 |
| 24 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 4,817,500 |
| 23 Feb 2017 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 13,273,100 |
| 22 Feb 2017 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 3,844,300 |
| 21 Feb 2017 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 6,403,000 |
| 20 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,226,200 |
| 17 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 6,049,500 |
| 16 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 2,926,300 |
| 15 Feb 2017 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 7,637,100 |
| 14 Feb 2017 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,841,800 |
| 13 Feb 2017 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,863,900 |
| 10 Feb 2017 | MYR | 0.23 | 0.24 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 7,329,000 |
| 8 Feb 2017 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 6,355,800 |
| 7 Feb 2017 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,653,800 |
| 6 Feb 2017 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 14,099,800 |
| 3 Feb 2017 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 5,501,300 |
| 2 Feb 2017 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 4,521,900 |
| 31 Jan 2017 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 14,243,500 |
| 27 Jan 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,170,200 |
| 26 Jan 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,068,300 |
| 25 Jan 2017 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,737,700 |
| 24 Jan 2017 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,168,800 |
