| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 3,270,800 |
| 5 Apr 2017 | MYR | 0.47 | 0.485 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 8,166,500 |
| 4 Apr 2017 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,324,300 |
| 3 Apr 2017 | MYR | 0.475 | 0.485 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 7,427,800 |
| 31 Mar 2017 | MYR | 0.46 | 0.485 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 20,713,300 |
| 30 Mar 2017 | MYR | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 7,411,100 |
| 29 Mar 2017 | MYR | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 5,427,500 |
| 28 Mar 2017 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 4,506,300 |
| 27 Mar 2017 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,715,700 |
| 24 Mar 2017 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 8,262,500 |
| 23 Mar 2017 | MYR | 0.48 | 0.485 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 6,786,800 |
| 22 Mar 2017 | MYR | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 7,642,000 |
| 21 Mar 2017 | MYR | 0.48 | 0.495 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 12,178,000 |
| 20 Mar 2017 | MYR | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | +0.025 (+5.49%) | 38,275,200 |
| 17 Mar 2017 | MYR | 0.43 | 0.46 | 0.425 | 0.455 | 0.455 | +0.03 (+7.06%) | 23,829,500 |
| 16 Mar 2017 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 4,075,600 |
| 15 Mar 2017 | MYR | 0.43 | 0.435 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 4,256,600 |
| 14 Mar 2017 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 5,550,600 |
| 13 Mar 2017 | MYR | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 4,245,300 |
| 10 Mar 2017 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 700,900 |
| 9 Mar 2017 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,738,600 |
| 8 Mar 2017 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,647,300 |
| 7 Mar 2017 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,367,400 |
| 6 Mar 2017 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 529,100 |
| 3 Mar 2017 | MYR | 0.4 | 0.43 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 6,641,500 |
| 2 Mar 2017 | MYR | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 876,400 |
| 1 Mar 2017 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 378,600 |
| 28 Feb 2017 | MYR | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 535,600 |
| 27 Feb 2017 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 645,800 |
| 24 Feb 2017 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 533,000 |
