| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | MYR | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 113,300 |
| 17 Mar 2017 | MYR | 0.855 | 0.92 | 0.855 | 0.9 | 0.9 | +0.025 (+2.86%) | 416,200 |
| 16 Mar 2017 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | -0.005 (-0.57%) | 55,400 |
| 15 Mar 2017 | MYR | 0.855 | 0.89 | 0.855 | 0.88 | 0.88 | +0.02 (+2.33%) | 23,000 |
| 14 Mar 2017 | MYR | 0.86 | 0.86 | 0.835 | 0.86 | 0.86 | -0.03 (-3.37%) | 49,900 |
| 13 Mar 2017 | MYR | 0.86 | 0.895 | 0.86 | 0.89 | 0.89 | +0.015 (+1.71%) | 268,800 |
| 10 Mar 2017 | MYR | 0.855 | 0.875 | 0.84 | 0.875 | 0.875 | 0.0 (0.0%) | 92,200 |
| 9 Mar 2017 | MYR | 0.85 | 0.875 | 0.85 | 0.875 | 0.875 | +0.02 (+2.34%) | 129,000 |
| 8 Mar 2017 | MYR | 0.84 | 0.855 | 0.835 | 0.855 | 0.855 | +0.015 (+1.79%) | 30,300 |
| 7 Mar 2017 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 50,000 |
| 6 Mar 2017 | MYR | 0.845 | 0.845 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 49,800 |
| 3 Mar 2017 | MYR | 0.85 | 0.85 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 34,100 |
| 2 Mar 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 2,000 |
| 1 Mar 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 200 |
| 28 Feb 2017 | MYR | 0.86 | 0.865 | 0.855 | 0.855 | 0.855 | -0.025 (-2.84%) | 60,100 |
| 27 Feb 2017 | MYR | 0.87 | 0.88 | 0.865 | 0.88 | 0.88 | +0.01 (+1.15%) | 35,100 |
| 24 Feb 2017 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.015 (+1.75%) | 30,000 |
| 23 Feb 2017 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | -0.03 (-3.39%) | 15,800 |
| 22 Feb 2017 | MYR | 0.86 | 0.885 | 0.86 | 0.885 | 0.885 | +0.035 (+4.12%) | 13,000 |
| 21 Feb 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,000 |
| 20 Feb 2017 | MYR | 0.885 | 0.885 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 203,900 |
| 17 Feb 2017 | MYR | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 38,600 |
| 16 Feb 2017 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
| 15 Feb 2017 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 24,700 |
| 14 Feb 2017 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
| 13 Feb 2017 | MYR | 0.865 | 0.885 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 474,500 |
| 10 Feb 2017 | MYR | 0.85 | 0.865 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 52,600 |
| 8 Feb 2017 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 8,900 |
| 7 Feb 2017 | MYR | 0.855 | 0.855 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 27,000 |
| 6 Feb 2017 | MYR | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 20,000 |
