| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | MYR | 2.04 | 2.15 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 74,200 |
| 2 Jan 2017 | MYR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | MYR | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 33,900 |
| 29 Dec 2016 | MYR | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 26,500 |
| 28 Dec 2016 | MYR | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 23,600 |
| 27 Dec 2016 | MYR | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | +0.01 (+0.49%) | 31,500 |
| 23 Dec 2016 | MYR | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 9,600 |
| 22 Dec 2016 | MYR | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 29,000 |
| 21 Dec 2016 | MYR | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 22,700 |
| 20 Dec 2016 | MYR | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 16,500 |
| 19 Dec 2016 | MYR | 2.1 | 2.1 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 22,800 |
| 16 Dec 2016 | MYR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 30,000 |
| 15 Dec 2016 | MYR | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 30,900 |
| 14 Dec 2016 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 25,500 |
| 13 Dec 2016 | MYR | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 31,200 |
| 9 Dec 2016 | MYR | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 24,000 |
| 8 Dec 2016 | MYR | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 51,700 |
| 7 Dec 2016 | MYR | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.05 (-2.39%) | 31,400 |
| 6 Dec 2016 | MYR | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 176,700 |
| 5 Dec 2016 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 124,200 |
| 2 Dec 2016 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 54,900 |
| 1 Dec 2016 | MYR | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 108,700 |
| 30 Nov 2016 | MYR | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 108,600 |
| 29 Nov 2016 | MYR | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 253,800 |
| 28 Nov 2016 | MYR | 2.09 | 2.1 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 109,800 |
| 25 Nov 2016 | MYR | 2.14 | 2.14 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 313,300 |
| 24 Nov 2016 | MYR | 2.18 | 2.18 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 461,200 |
| 23 Nov 2016 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 34,600 |
| 22 Nov 2016 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 36,000 |
| 21 Nov 2016 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
