| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | MYR | 2.3168 | 2.3267 | 2.2871 | 2.3168 | 2.3168 | +0.01 (+0.43%) | 81,608 |
| 14 Oct 2016 | MYR | 2.297 | 2.3267 | 2.297 | 2.3069 | 2.3069 | 0.0 (0.0%) | 176,548 |
| 13 Oct 2016 | MYR | 2.2772 | 2.3069 | 2.2673 | 2.3069 | 2.3069 | +0.04 (+1.75%) | 480,659 |
| 12 Oct 2016 | MYR | 2.2772 | 2.2772 | 2.2574 | 2.2673 | 2.2673 | -0.01 (-0.43%) | 148,268 |
| 11 Oct 2016 | MYR | 2.2673 | 2.2772 | 2.2574 | 2.2772 | 2.2772 | +0.01 (+0.44%) | 116,251 |
| 10 Oct 2016 | MYR | 2.2871 | 2.2871 | 2.2673 | 2.2673 | 2.2673 | -0.01 (-0.43%) | 175,033 |
| 7 Oct 2016 | MYR | 2.2772 | 2.2871 | 2.2673 | 2.2772 | 2.2772 | 0.0 (0.0%) | 113,928 |
| 6 Oct 2016 | MYR | 2.2772 | 2.2772 | 2.2574 | 2.2772 | 2.2772 | 0.0 (0.0%) | 140,693 |
| 5 Oct 2016 | MYR | 2.2574 | 2.2772 | 2.2475 | 2.2772 | 2.2772 | +0.02 (+0.88%) | 325,826 |
| 4 Oct 2016 | MYR | 2.2475 | 2.2574 | 2.2376 | 2.2574 | 2.2574 | +0.02 (+0.88%) | 236,037 |
| 30 Sep 2016 | MYR | 2.2277 | 2.2376 | 2.2277 | 2.2376 | 2.2376 | -0.01 (-0.44%) | 60,095 |
| 29 Sep 2016 | MYR | 2.2475 | 2.2574 | 2.2376 | 2.2475 | 2.2475 | +0.02 (+0.89%) | 193,617 |
| 28 Sep 2016 | MYR | 2.2376 | 2.2574 | 2.2277 | 2.2277 | 2.2277 | 0.0 (0.0%) | 106,757 |
| 27 Sep 2016 | MYR | 2.2277 | 2.2376 | 2.2178 | 2.2277 | 2.2277 | -0.01 (-0.44%) | 174,326 |
| 26 Sep 2016 | MYR | 2.2673 | 2.2673 | 2.2178 | 2.2376 | 2.2376 | -0.02 (-0.88%) | 159,984 |
| 23 Sep 2016 | MYR | 2.2079 | 2.2673 | 2.2079 | 2.2574 | 2.2574 | +0.059 (+2.70%) | 1,214,222 |
| 22 Sep 2016 | MYR | 2.198 | 2.2178 | 2.198 | 2.198 | 2.198 | +0.01 (+0.45%) | 946,067 |
| 21 Sep 2016 | MYR | 2.2079 | 2.2079 | 2.1881 | 2.1881 | 2.1881 | -0.01 (-0.45%) | 831,836 |
| 20 Sep 2016 | MYR | 2.2376 | 2.2376 | 2.1881 | 2.198 | 2.198 | -0.03 (-1.33%) | 1,412,081 |
| 19 Sep 2016 | MYR | 2.2376 | 2.2574 | 2.2277 | 2.2277 | 2.2277 | +0.01 (+0.45%) | 858,904 |
| 15 Sep 2016 | MYR | 2.3069 | 2.3069 | 2.2178 | 2.2178 | 2.2178 | -0.099 (-4.27%) | 2,354,512 |
| 14 Sep 2016 | MYR | 2.3069 | 2.3168 | 2.2871 | 2.3168 | 2.3168 | +0.01 (+0.43%) | 184,426 |
| 13 Sep 2016 | MYR | 2.3366 | 2.3366 | 2.3069 | 2.3069 | 2.3069 | -0.04 (-1.69%) | 226,543 |
| 9 Sep 2016 | MYR | 2.3465 | 2.3564 | 2.3465 | 2.3465 | 2.3465 | 0.0 (0.0%) | 92,617 |
| 8 Sep 2016 | MYR | 2.3366 | 2.3465 | 2.3267 | 2.3465 | 2.3465 | +0.01 (+0.42%) | 120,493 |
| 7 Sep 2016 | MYR | 2.3564 | 2.3564 | 2.3366 | 2.3366 | 2.3366 | -0.02 (-0.84%) | 82,416 |
| 6 Sep 2016 | MYR | 2.3366 | 2.3564 | 2.3168 | 2.3564 | 2.3564 | +0.02 (+0.85%) | 430,563 |
| 5 Sep 2016 | MYR | 2.3267 | 2.3564 | 2.3267 | 2.3366 | 2.3366 | +0.01 (+0.43%) | 166,448 |
| 2 Sep 2016 | MYR | 2.3366 | 2.3366 | 2.3267 | 2.3267 | 2.3267 | -0.01 (-0.42%) | 90,193 |
| 1 Sep 2016 | MYR | 2.3267 | 2.3465 | 2.3168 | 2.3366 | 2.3366 | +0.03 (+1.29%) | 334,916 |
