| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | MYR | 2.1584 | 2.1683 | 2.1584 | 2.1584 | 2.1584 | 0.0 (0.0%) | 184,931 |
| 24 Feb 2017 | MYR | 2.1584 | 2.1782 | 2.1485 | 2.1584 | 2.1584 | -0.01 (-0.46%) | 820,019 |
| 23 Feb 2017 | MYR | 2.1683 | 2.1782 | 2.1584 | 2.1683 | 2.1683 | -0.01 (-0.45%) | 396,324 |
| 22 Feb 2017 | MYR | 2.1584 | 2.1782 | 2.1584 | 2.1782 | 2.1782 | +0.02 (+0.92%) | 274,013 |
| 21 Feb 2017 | MYR | 2.1782 | 2.1881 | 2.1584 | 2.1584 | 2.1584 | -0.01 (-0.46%) | 605,798 |
| 20 Feb 2017 | MYR | 2.1881 | 2.1881 | 2.1683 | 2.1683 | 2.1683 | -0.01 (-0.45%) | 959,803 |
| 17 Feb 2017 | MYR | 2.1782 | 2.1782 | 2.1683 | 2.1782 | 2.1782 | 0.0 (0.0%) | 338,148 |
| 16 Feb 2017 | MYR | 2.1683 | 2.1782 | 2.1584 | 2.1782 | 2.1782 | 0.0 (0.0%) | 531,664 |
| 15 Feb 2017 | MYR | 2.1881 | 2.1881 | 2.1584 | 2.1782 | 2.1782 | -0.01 (-0.45%) | 330,876 |
| 14 Feb 2017 | MYR | 2.1782 | 2.1881 | 2.1485 | 2.1881 | 2.1881 | 0.0 (0.0%) | 667,711 |
| 13 Feb 2017 | MYR | 2.1782 | 2.1881 | 2.1584 | 2.1881 | 2.1881 | +0.03 (+1.38%) | 475,205 |
| 10 Feb 2017 | MYR | 2.1782 | 2.1782 | 2.1584 | 2.1584 | 2.1584 | -0.02 (-0.91%) | 628,927 |
| 8 Feb 2017 | MYR | 2.1683 | 2.1782 | 2.1584 | 2.1782 | 2.1782 | +0.01 (+0.46%) | 291,789 |
| 7 Feb 2017 | MYR | 2.1782 | 2.1782 | 2.1386 | 2.1683 | 2.1683 | 0.0 (0.0%) | 299,566 |
| 6 Feb 2017 | MYR | 2.1782 | 2.1782 | 2.1584 | 2.1683 | 2.1683 | -0.01 (-0.45%) | 708,717 |
| 3 Feb 2017 | MYR | 2.1881 | 2.1881 | 2.1584 | 2.1782 | 2.1782 | -0.01 (-0.45%) | 351,278 |
| 2 Feb 2017 | MYR | 2.1386 | 2.2079 | 2.1287 | 2.1881 | 2.1881 | +0.059 (+2.79%) | 819,615 |
| 31 Jan 2017 | MYR | 2.1287 | 2.1386 | 2.1287 | 2.1287 | 2.1287 | -0.02 (-0.92%) | 108,373 |
| 27 Jan 2017 | MYR | 2.1485 | 2.1485 | 2.1386 | 2.1485 | 2.1485 | 0.0 (0.0%) | 132,613 |
| 26 Jan 2017 | MYR | 2.1386 | 2.1485 | 2.1386 | 2.1485 | 2.1485 | 0.0 (0.0%) | 231,896 |
| 25 Jan 2017 | MYR | 2.1188 | 2.1485 | 2.1188 | 2.1485 | 2.1485 | +0.03 (+1.40%) | 826,382 |
| 24 Jan 2017 | MYR | 2.0891 | 2.1287 | 2.0891 | 2.1188 | 2.1188 | +0.03 (+1.42%) | 520,049 |
| 23 Jan 2017 | MYR | 2.1089 | 2.1089 | 2.0792 | 2.0891 | 2.0891 | -0.01 (-0.47%) | 318,756 |
| 20 Jan 2017 | MYR | 2.1089 | 2.1188 | 2.099 | 2.099 | 2.099 | -0.01 (-0.47%) | 288,658 |
| 19 Jan 2017 | MYR | 2.1188 | 2.1287 | 2.1089 | 2.1089 | 2.1089 | -0.01 (-0.47%) | 513,080 |
| 18 Jan 2017 | MYR | 2.0792 | 2.1188 | 2.0792 | 2.1188 | 2.1188 | +0.04 (+1.90%) | 798,102 |
| 17 Jan 2017 | MYR | 2.0693 | 2.0792 | 2.0594 | 2.0792 | 2.0792 | +0.02 (+0.96%) | 1,823,858 |
| 16 Jan 2017 | MYR | 2.0693 | 2.0792 | 2.0594 | 2.0594 | 2.0594 | -0.02 (-0.95%) | 827,089 |
| 13 Jan 2017 | MYR | 2.0891 | 2.0891 | 2.0693 | 2.0792 | 2.0792 | 0.0 (0.0%) | 840,623 |
| 12 Jan 2017 | MYR | 2.0693 | 2.1089 | 2.0693 | 2.0792 | 2.0792 | +0.01 (+0.48%) | 1,142,815 |
