| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | MYR | 0.3927 | 0.4024 | 0.3927 | 0.4024 | 0.4024 | +0.005 (+1.21%) | 85,387 |
| 4 Jan 2017 | MYR | 0.3879 | 0.3976 | 0.3879 | 0.3976 | 0.3976 | +0.015 (+3.81%) | 359,906 |
| 3 Jan 2017 | MYR | 0.383 | 0.383 | 0.383 | 0.383 | 0.383 | 0.0 (0.0%) | 213,571 |
| 2 Jan 2017 | MYR | 0.383 | 0.383 | 0.383 | 0.383 | 0.383 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | MYR | 0.3879 | 0.3879 | 0.383 | 0.383 | 0.383 | -0.005 (-1.26%) | 43,106 |
| 29 Dec 2016 | MYR | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.0 (0.0%) | 273,281 |
| 28 Dec 2016 | MYR | 0.3976 | 0.3976 | 0.3879 | 0.3879 | 0.3879 | -0.01 (-2.44%) | 162,937 |
| 27 Dec 2016 | MYR | 0.3927 | 0.3976 | 0.3879 | 0.3976 | 0.3976 | -0.005 (-1.19%) | 99,721 |
| 23 Dec 2016 | MYR | 0.4024 | 0.4073 | 0.3879 | 0.4024 | 0.4024 | -0.01 (-2.35%) | 199,856 |
| 22 Dec 2016 | MYR | 0.4073 | 0.4121 | 0.4073 | 0.4121 | 0.4121 | +0.005 (+1.18%) | 140,868 |
| 21 Dec 2016 | MYR | 0.4073 | 0.4121 | 0.4024 | 0.4073 | 0.4073 | +0.005 (+1.22%) | 297,000 |
| 20 Dec 2016 | MYR | 0.4121 | 0.417 | 0.4024 | 0.4024 | 0.4024 | -0.01 (-2.35%) | 167,578 |
| 19 Dec 2016 | MYR | 0.4121 | 0.4121 | 0.4121 | 0.4121 | 0.4121 | 0.0 (0.0%) | 54,656 |
| 16 Dec 2016 | MYR | 0.417 | 0.4218 | 0.4121 | 0.4121 | 0.4121 | -0.005 (-1.18%) | 255,028 |
| 15 Dec 2016 | MYR | 0.3976 | 0.4218 | 0.3976 | 0.417 | 0.417 | +0.015 (+3.63%) | 493,659 |
| 14 Dec 2016 | MYR | 0.4024 | 0.4024 | 0.3976 | 0.4024 | 0.4024 | 0.0 (0.0%) | 145,303 |
| 13 Dec 2016 | MYR | 0.4024 | 0.4024 | 0.3927 | 0.4024 | 0.4024 | +0.01 (+2.47%) | 83,840 |
| 9 Dec 2016 | MYR | 0.3927 | 0.3976 | 0.3927 | 0.3927 | 0.3927 | +0.005 (+1.24%) | 25,781 |
| 8 Dec 2016 | MYR | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.0 (0.0%) | 218,831 |
| 7 Dec 2016 | MYR | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.3879 | 0.0 (0.0%) | 188,615 |
| 6 Dec 2016 | MYR | 0.3927 | 0.3927 | 0.3879 | 0.3879 | 0.3879 | -0.005 (-1.22%) | 528,412 |
| 5 Dec 2016 | MYR | 0.3976 | 0.4024 | 0.3927 | 0.3927 | 0.3927 | -0.01 (-2.41%) | 265,959 |
| 2 Dec 2016 | MYR | 0.3976 | 0.4073 | 0.3976 | 0.4024 | 0.4024 | -0.005 (-1.20%) | 235,021 |
| 1 Dec 2016 | MYR | 0.3879 | 0.417 | 0.3879 | 0.4073 | 0.4073 | +0.015 (+3.72%) | 1,247,812 |
| 30 Nov 2016 | MYR | 0.4218 | 0.4218 | 0.3782 | 0.3927 | 0.3927 | -0.034 (-7.97%) | 972,675 |
| 29 Nov 2016 | MYR | 0.4412 | 0.4412 | 0.4218 | 0.4267 | 0.4267 | -0.015 (-3.29%) | 767,971 |
| 28 Nov 2016 | MYR | 0.4558 | 0.4606 | 0.4364 | 0.4412 | 0.4412 | -0.015 (-3.20%) | 437,456 |
| 25 Nov 2016 | MYR | 0.4461 | 0.4558 | 0.4461 | 0.4558 | 0.4558 | 0.0 (0.0%) | 298,856 |
| 24 Nov 2016 | MYR | 0.4655 | 0.4655 | 0.4461 | 0.4558 | 0.4558 | -0.01 (-2.08%) | 371,250 |
| 23 Nov 2016 | MYR | 0.4703 | 0.4703 | 0.4558 | 0.4655 | 0.4655 | -0.005 (-1.02%) | 380,943 |
