| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | MYR | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 187,700 |
| 10 Apr 2017 | MYR | 3.87 | 3.92 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 487,400 |
| 7 Apr 2017 | MYR | 3.74 | 3.93 | 3.73 | 3.83 | 3.83 | +0.1 (+2.68%) | 1,453,100 |
| 6 Apr 2017 | MYR | 3.75 | 3.76 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 303,100 |
| 5 Apr 2017 | MYR | 3.6 | 3.76 | 3.59 | 3.75 | 3.75 | +0.15 (+4.17%) | 1,221,900 |
| 4 Apr 2017 | MYR | 3.58 | 3.62 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 189,300 |
| 3 Apr 2017 | MYR | 3.56 | 3.63 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 418,100 |
| 31 Mar 2017 | MYR | 3.55 | 3.58 | 3.51 | 3.56 | 3.56 | +0.06 (+1.71%) | 236,500 |
| 30 Mar 2017 | MYR | 3.55 | 3.58 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 202,400 |
| 29 Mar 2017 | MYR | 3.57 | 3.61 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 438,400 |
| 28 Mar 2017 | MYR | 3.45 | 3.57 | 3.41 | 3.56 | 3.56 | +0.16 (+4.71%) | 582,200 |
| 27 Mar 2017 | MYR | 3.4 | 3.47 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 327,100 |
| 24 Mar 2017 | MYR | 3.5 | 3.53 | 3.39 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,709,100 |
| 23 Mar 2017 | MYR | 3.55 | 3.57 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 251,100 |
| 22 Mar 2017 | MYR | 3.45 | 3.57 | 3.44 | 3.52 | 3.52 | +0.04 (+1.15%) | 405,000 |
| 21 Mar 2017 | MYR | 3.6 | 3.62 | 3.47 | 3.48 | 3.48 | -0.12 (-3.33%) | 863,000 |
| 20 Mar 2017 | MYR | 3.65 | 3.67 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 269,000 |
| 17 Mar 2017 | MYR | 3.72 | 3.72 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 471,800 |
| 16 Mar 2017 | MYR | 3.68 | 3.72 | 3.66 | 3.7 | 3.7 | +0.04 (+1.09%) | 449,400 |
| 15 Mar 2017 | MYR | 3.66 | 3.75 | 3.6 | 3.66 | 3.66 | 0.0 (0.0%) | 646,200 |
| 14 Mar 2017 | MYR | 3.5 | 3.69 | 3.5 | 3.66 | 3.66 | +0.16 (+4.57%) | 674,600 |
| 13 Mar 2017 | MYR | 3.53 | 3.53 | 3.38 | 3.5 | 3.5 | -0.04 (-1.13%) | 884,000 |
| 10 Mar 2017 | MYR | 3.64 | 3.64 | 3.5 | 3.54 | 3.54 | -0.1 (-2.75%) | 841,000 |
| 9 Mar 2017 | MYR | 3.72 | 3.72 | 3.61 | 3.64 | 3.64 | -0.1 (-2.67%) | 976,400 |
| 8 Mar 2017 | MYR | 3.8 | 3.8 | 3.7 | 3.74 | 3.74 | -0.05 (-1.32%) | 501,500 |
| 7 Mar 2017 | MYR | 3.77 | 3.8 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 422,000 |
| 6 Mar 2017 | MYR | 3.8 | 3.81 | 3.77 | 3.77 | 3.77 | -0.01 (-0.26%) | 928,000 |
| 3 Mar 2017 | MYR | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 914,300 |
| 2 Mar 2017 | MYR | 3.75 | 3.9 | 3.74 | 3.8 | 3.8 | +0.08 (+2.15%) | 1,419,600 |
| 1 Mar 2017 | MYR | 3.87 | 3.9 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 1,732,100 |
