| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | MYR | 0.5576 | 0.5624 | 0.543 | 0.5527 | 0.5527 | 0.0 (0.0%) | 1,712,081 |
| 20 Feb 2017 | MYR | 0.543 | 0.5624 | 0.543 | 0.5527 | 0.5527 | +0.029 (+5.56%) | 4,561,940 |
| 17 Feb 2017 | MYR | 0.5139 | 0.5333 | 0.5139 | 0.5236 | 0.5236 | +0.01 (+1.89%) | 716,409 |
| 16 Feb 2017 | MYR | 0.543 | 0.5527 | 0.5091 | 0.5139 | 0.5139 | +0.019 (+3.90%) | 5,547,609 |
| 15 Feb 2017 | MYR | 0.4946 | 0.4994 | 0.4897 | 0.4946 | 0.4946 | 0.0 (0.0%) | 153,553 |
| 14 Feb 2017 | MYR | 0.4994 | 0.5042 | 0.4946 | 0.4946 | 0.4946 | -0.015 (-2.85%) | 404,250 |
| 13 Feb 2017 | MYR | 0.5091 | 0.5091 | 0.4994 | 0.5091 | 0.5091 | -0.005 (-0.93%) | 307,209 |
| 10 Feb 2017 | MYR | 0.4946 | 0.5188 | 0.4946 | 0.5139 | 0.5139 | +0.019 (+3.90%) | 832,940 |
| 8 Feb 2017 | MYR | 0.4946 | 0.4946 | 0.4897 | 0.4946 | 0.4946 | 0.0 (0.0%) | 510,675 |
| 7 Feb 2017 | MYR | 0.5042 | 0.5042 | 0.4946 | 0.4946 | 0.4946 | -0.01 (-1.90%) | 284,109 |
| 6 Feb 2017 | MYR | 0.4994 | 0.5042 | 0.4994 | 0.5042 | 0.5042 | +0.005 (+0.96%) | 363,000 |
| 3 Feb 2017 | MYR | 0.5091 | 0.5091 | 0.4946 | 0.4994 | 0.4994 | -0.01 (-1.91%) | 924,309 |
| 2 Feb 2017 | MYR | 0.4849 | 0.5091 | 0.4849 | 0.5091 | 0.5091 | +0.029 (+6.06%) | 1,338,046 |
| 31 Jan 2017 | MYR | 0.4558 | 0.4849 | 0.4509 | 0.48 | 0.48 | +0.024 (+5.31%) | 942,871 |
| 27 Jan 2017 | MYR | 0.4509 | 0.4558 | 0.4509 | 0.4558 | 0.4558 | +0.005 (+1.09%) | 94,668 |
| 26 Jan 2017 | MYR | 0.4509 | 0.4509 | 0.4509 | 0.4509 | 0.4509 | 0.0 (0.0%) | 42,281 |
| 25 Jan 2017 | MYR | 0.4364 | 0.4509 | 0.4315 | 0.4509 | 0.4509 | +0.015 (+3.32%) | 207,178 |
| 24 Jan 2017 | MYR | 0.4364 | 0.4412 | 0.4267 | 0.4364 | 0.4364 | 0.0 (0.0%) | 232,031 |
| 23 Jan 2017 | MYR | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.4364 | -0.005 (-1.09%) | 80,128 |
| 20 Jan 2017 | MYR | 0.4364 | 0.4412 | 0.4315 | 0.4412 | 0.4412 | 0.0 (0.0%) | 101,887 |
| 19 Jan 2017 | MYR | 0.4461 | 0.4558 | 0.4412 | 0.4412 | 0.4412 | 0.0 (0.0%) | 298,753 |
| 18 Jan 2017 | MYR | 0.4121 | 0.4558 | 0.4121 | 0.4412 | 0.4412 | +0.034 (+8.32%) | 956,381 |
| 17 Jan 2017 | MYR | 0.417 | 0.417 | 0.4073 | 0.4073 | 0.4073 | -0.015 (-3.44%) | 144,168 |
| 16 Jan 2017 | MYR | 0.4267 | 0.4267 | 0.4218 | 0.4218 | 0.4218 | -0.015 (-3.35%) | 169,125 |
| 13 Jan 2017 | MYR | 0.4509 | 0.4509 | 0.4364 | 0.4364 | 0.4364 | -0.015 (-3.22%) | 415,490 |
| 12 Jan 2017 | MYR | 0.4218 | 0.4558 | 0.4218 | 0.4509 | 0.4509 | +0.039 (+9.42%) | 1,226,259 |
| 11 Jan 2017 | MYR | 0.3927 | 0.4218 | 0.3927 | 0.4121 | 0.4121 | +0.019 (+4.94%) | 1,300,818 |
| 10 Jan 2017 | MYR | 0.3976 | 0.3976 | 0.3927 | 0.3927 | 0.3927 | -0.005 (-1.23%) | 138,187 |
| 9 Jan 2017 | MYR | 0.3976 | 0.3976 | 0.3879 | 0.3976 | 0.3976 | 0.0 (0.0%) | 50,118 |
| 6 Jan 2017 | MYR | 0.3927 | 0.3976 | 0.3879 | 0.3976 | 0.3976 | -0.005 (-1.19%) | 94,050 |
