| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | MYR | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,735,000 |
| 24 Nov 2016 | MYR | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 358,800 |
| 23 Nov 2016 | MYR | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 174,000 |
| 22 Nov 2016 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 161,400 |
| 21 Nov 2016 | MYR | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 679,300 |
| 18 Nov 2016 | MYR | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 279,800 |
| 17 Nov 2016 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 151,700 |
| 16 Nov 2016 | MYR | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 183,800 |
| 15 Nov 2016 | MYR | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 492,700 |
| 14 Nov 2016 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 382,700 |
| 11 Nov 2016 | MYR | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,640,500 |
| 10 Nov 2016 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | +0.03 (+2.33%) | 423,900 |
| 9 Nov 2016 | MYR | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,093,900 |
| 8 Nov 2016 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 394,300 |
| 7 Nov 2016 | MYR | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 432,400 |
| 4 Nov 2016 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 308,300 |
| 3 Nov 2016 | MYR | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 256,400 |
| 2 Nov 2016 | MYR | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 848,500 |
| 1 Nov 2016 | MYR | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 504,100 |
| 31 Oct 2016 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 204,600 |
| 28 Oct 2016 | MYR | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 139,800 |
| 27 Oct 2016 | MYR | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 819,300 |
| 26 Oct 2016 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 522,800 |
| 25 Oct 2016 | MYR | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.03 (+2.13%) | 741,500 |
| 24 Oct 2016 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 316,700 |
| 21 Oct 2016 | MYR | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 629,500 |
| 20 Oct 2016 | MYR | 1.41 | 1.47 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,080,300 |
| 19 Oct 2016 | MYR | 1.42 | 1.44 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,512,200 |
| 18 Oct 2016 | MYR | 1.37 | 1.43 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,331,500 |
| 17 Oct 2016 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,114,900 |
