| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,114,900 |
| 14 Oct 2016 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 87,500 |
| 13 Oct 2016 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 303,500 |
| 12 Oct 2016 | MYR | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 986,400 |
| 11 Oct 2016 | MYR | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 978,000 |
| 10 Oct 2016 | MYR | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 507,000 |
| 7 Oct 2016 | MYR | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 443,700 |
| 6 Oct 2016 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 507,600 |
| 5 Oct 2016 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 375,400 |
| 4 Oct 2016 | MYR | 1.37 | 1.4 | 1.36 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,967,100 |
| 30 Sep 2016 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 705,900 |
| 29 Sep 2016 | MYR | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 771,400 |
| 28 Sep 2016 | MYR | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 1,805,500 |
| 27 Sep 2016 | MYR | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,164,600 |
| 26 Sep 2016 | MYR | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 752,000 |
| 23 Sep 2016 | MYR | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,017,600 |
| 22 Sep 2016 | MYR | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,399,600 |
| 21 Sep 2016 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 494,100 |
| 20 Sep 2016 | MYR | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,082,200 |
| 19 Sep 2016 | MYR | 1.3 | 1.35 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,218,400 |
| 15 Sep 2016 | MYR | 1.24 | 1.32 | 1.23 | 1.31 | 1.31 | +0.07 (+5.65%) | 5,906,100 |
| 14 Sep 2016 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 660,900 |
| 13 Sep 2016 | MYR | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 708,500 |
| 9 Sep 2016 | MYR | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 1,925,100 |
| 8 Sep 2016 | MYR | 1.15 | 1.28 | 1.15 | 1.26 | 1.26 | +0.11 (+9.57%) | 8,515,000 |
| 7 Sep 2016 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 308,600 |
| 6 Sep 2016 | MYR | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 356,500 |
| 5 Sep 2016 | MYR | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 616,400 |
| 2 Sep 2016 | MYR | 1.09 | 1.17 | 1.08 | 1.17 | 1.17 | +0.08 (+7.34%) | 1,747,400 |
| 1 Sep 2016 | MYR | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 205,000 |
