| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | MYR | 2.0891 | 2.1089 | 2.0792 | 2.099 | 2.099 | +0.01 (+0.47%) | 838,098 |
| 7 Apr 2017 | MYR | 2.1089 | 2.1188 | 2.0891 | 2.0891 | 2.0891 | -0.02 (-0.94%) | 1,056,662 |
| 6 Apr 2017 | MYR | 2.1188 | 2.1188 | 2.1089 | 2.1089 | 2.1089 | -0.01 (-0.47%) | 568,428 |
| 5 Apr 2017 | MYR | 2.1089 | 2.1188 | 2.1089 | 2.1188 | 2.1188 | +0.01 (+0.47%) | 1,107,970 |
| 4 Apr 2017 | MYR | 2.1188 | 2.1188 | 2.099 | 2.1089 | 2.1089 | -0.01 (-0.47%) | 488,133 |
| 3 Apr 2017 | MYR | 2.099 | 2.1188 | 2.099 | 2.1188 | 2.1188 | +0.01 (+0.47%) | 233,916 |
| 31 Mar 2017 | MYR | 2.099 | 2.1188 | 2.099 | 2.1089 | 2.1089 | 0.0 (0.0%) | 288,355 |
| 30 Mar 2017 | MYR | 2.1089 | 2.1089 | 2.099 | 2.1089 | 2.1089 | 0.0 (0.0%) | 167,054 |
| 29 Mar 2017 | MYR | 2.099 | 2.1089 | 2.0891 | 2.1089 | 2.1089 | +0.01 (+0.47%) | 306,838 |
| 28 Mar 2017 | MYR | 2.099 | 2.1089 | 2.099 | 2.099 | 2.099 | 0.0 (0.0%) | 353,197 |
| 27 Mar 2017 | MYR | 2.1089 | 2.1287 | 2.099 | 2.099 | 2.099 | -0.02 (-0.93%) | 315,423 |
| 24 Mar 2017 | MYR | 2.1089 | 2.1188 | 2.1089 | 2.1188 | 2.1188 | +0.01 (+0.47%) | 415,211 |
| 23 Mar 2017 | MYR | 2.1089 | 2.1188 | 2.099 | 2.1089 | 2.1089 | 0.0 (0.0%) | 418,443 |
| 22 Mar 2017 | MYR | 2.099 | 2.1089 | 2.099 | 2.1089 | 2.1089 | 0.0 (0.0%) | 396,425 |
| 21 Mar 2017 | MYR | 2.1188 | 2.1188 | 2.0891 | 2.1089 | 2.1089 | -0.01 (-0.47%) | 815,272 |
| 20 Mar 2017 | MYR | 2.1089 | 2.1188 | 2.099 | 2.1188 | 2.1188 | +0.02 (+0.94%) | 689,022 |
| 17 Mar 2017 | MYR | 2.1188 | 2.1188 | 2.099 | 2.099 | 2.099 | -0.02 (-0.93%) | 685,285 |
| 16 Mar 2017 | MYR | 2.1089 | 2.1287 | 2.099 | 2.1188 | 2.1188 | +0.01 (+0.47%) | 653,773 |
| 15 Mar 2017 | MYR | 2.1089 | 2.1188 | 2.1089 | 2.1089 | 2.1089 | -0.01 (-0.47%) | 399,960 |
| 14 Mar 2017 | MYR | 2.1188 | 2.1287 | 2.1089 | 2.1188 | 2.1188 | -0.01 (-0.47%) | 258,560 |
| 13 Mar 2017 | MYR | 2.1188 | 2.1287 | 2.1089 | 2.1287 | 2.1287 | +0.02 (+0.94%) | 233,108 |
| 10 Mar 2017 | MYR | 2.1386 | 2.1386 | 2.1089 | 2.1089 | 2.1089 | -0.05 (-2.29%) | 585,598 |
| 9 Mar 2017 | MYR | 2.1683 | 2.1683 | 2.1485 | 2.1584 | 2.1584 | 0.0 (0.0%) | 820,322 |
| 8 Mar 2017 | MYR | 2.1584 | 2.1683 | 2.1485 | 2.1584 | 2.1584 | 0.0 (0.0%) | 508,636 |
| 7 Mar 2017 | MYR | 2.1584 | 2.1683 | 2.1485 | 2.1584 | 2.1584 | +0.01 (+0.46%) | 582,669 |
| 6 Mar 2017 | MYR | 2.1485 | 2.1782 | 2.1485 | 2.1485 | 2.1485 | +0.01 (+0.46%) | 527,018 |
| 3 Mar 2017 | MYR | 2.1485 | 2.1584 | 2.1386 | 2.1386 | 2.1386 | -0.01 (-0.46%) | 525,301 |
| 2 Mar 2017 | MYR | 2.1584 | 2.1584 | 2.1485 | 2.1485 | 2.1485 | 0.0 (0.0%) | 862,742 |
| 1 Mar 2017 | MYR | 2.1584 | 2.1683 | 2.1485 | 2.1485 | 2.1485 | -0.01 (-0.46%) | 223,715 |
| 28 Feb 2017 | MYR | 2.1683 | 2.1683 | 2.1485 | 2.1584 | 2.1584 | 0.0 (0.0%) | 324,210 |
