| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | MYR | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 715,800 |
| 21 Feb 2017 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 639,900 |
| 20 Feb 2017 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 678,400 |
| 17 Feb 2017 | MYR | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 980,000 |
| 16 Feb 2017 | MYR | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 400,100 |
| 15 Feb 2017 | MYR | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 286,900 |
| 14 Feb 2017 | MYR | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 268,800 |
| 13 Feb 2017 | MYR | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 296,500 |
| 10 Feb 2017 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.04 (+2.70%) | 164,000 |
| 8 Feb 2017 | MYR | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | +0.04 (+2.78%) | 335,200 |
| 7 Feb 2017 | MYR | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 610,600 |
| 6 Feb 2017 | MYR | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 233,800 |
| 3 Feb 2017 | MYR | 1.5 | 1.5 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 590,700 |
| 2 Feb 2017 | MYR | 1.52 | 1.54 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 524,800 |
| 31 Jan 2017 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 224,000 |
| 25 Jan 2017 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 90,200 |
| 24 Jan 2017 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 73,000 |
| 23 Jan 2017 | MYR | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 165,900 |
| 20 Jan 2017 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 23,000 |
| 19 Jan 2017 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 46,000 |
| 18 Jan 2017 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 5,900 |
| 17 Jan 2017 | MYR | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +0.04 (+2.65%) | 22,000 |
| 16 Jan 2017 | MYR | 1.58 | 1.58 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 76,000 |
| 13 Jan 2017 | MYR | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 44,900 |
| 12 Jan 2017 | MYR | 1.51 | 1.6 | 1.51 | 1.57 | 1.57 | +0.07 (+4.67%) | 103,400 |
| 11 Jan 2017 | MYR | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | +0.04 (+2.74%) | 47,400 |
| 10 Jan 2017 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 50,400 |
| 9 Jan 2017 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.04 (+2.82%) | 34,000 |
