| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 863,600 |
| 5 Apr 2017 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 984,100 |
| 4 Apr 2017 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 188,900 |
| 3 Apr 2017 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 431,900 |
| 31 Mar 2017 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,182,500 |
| 30 Mar 2017 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 675,400 |
| 29 Mar 2017 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,583,100 |
| 28 Mar 2017 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 3,386,400 |
| 27 Mar 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 356,800 |
| 24 Mar 2017 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 603,400 |
| 23 Mar 2017 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,496,600 |
| 22 Mar 2017 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 498,200 |
| 21 Mar 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 986,500 |
| 20 Mar 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 620,200 |
| 17 Mar 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 742,200 |
| 16 Mar 2017 | MYR | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 3,303,100 |
| 15 Mar 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 354,100 |
| 14 Mar 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,625,800 |
| 13 Mar 2017 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 289,500 |
| 10 Mar 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 181,000 |
| 9 Mar 2017 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,432,300 |
| 8 Mar 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 310,000 |
| 7 Mar 2017 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 477,100 |
| 6 Mar 2017 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 826,400 |
| 3 Mar 2017 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 363,800 |
| 2 Mar 2017 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,661,100 |
| 1 Mar 2017 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 371,100 |
| 28 Feb 2017 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 274,400 |
| 27 Feb 2017 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 36,600 |
| 24 Feb 2017 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 151,600 |
