| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2016 | MYR | 3.05 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 54,400 |
| 30 Aug 2016 | MYR | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 51,600 |
| 29 Aug 2016 | MYR | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 59,400 |
| 26 Aug 2016 | MYR | 3.1 | 3.11 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 219,900 |
| 25 Aug 2016 | MYR | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 95,700 |
| 24 Aug 2016 | MYR | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 139,000 |
| 23 Aug 2016 | MYR | 3.1 | 3.1 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 42,800 |
| 22 Aug 2016 | MYR | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | +0.04 (+1.31%) | 82,500 |
| 19 Aug 2016 | MYR | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 214,100 |
| 18 Aug 2016 | MYR | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 165,900 |
| 17 Aug 2016 | MYR | 3.11 | 3.15 | 3.07 | 3.08 | 3.08 | +0.01 (+0.33%) | 112,600 |
| 16 Aug 2016 | MYR | 3.09 | 3.1 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 184,100 |
| 15 Aug 2016 | MYR | 3.1 | 3.1 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 197,800 |
| 12 Aug 2016 | MYR | 3.1 | 3.12 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 159,000 |
| 11 Aug 2016 | MYR | 3.06 | 3.1 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 29,800 |
| 10 Aug 2016 | MYR | 3.06 | 3.15 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 295,700 |
| 9 Aug 2016 | MYR | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 127,600 |
| 8 Aug 2016 | MYR | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 50,400 |
| 5 Aug 2016 | MYR | 3.06 | 3.1 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 141,500 |
| 4 Aug 2016 | MYR | 3.1 | 3.1 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 87,200 |
| 3 Aug 2016 | MYR | 3.15 | 3.2 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 243,400 |
| 2 Aug 2016 | MYR | 3.05 | 3.18 | 3.05 | 3.15 | 3.15 | +0.07 (+2.27%) | 313,000 |
| 1 Aug 2016 | MYR | 3.06 | 3.1 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 29,000 |
| 29 Jul 2016 | MYR | 3.09 | 3.1 | 3.05 | 3.05 | 3.05 | +0.01 (+0.33%) | 30,400 |
| 28 Jul 2016 | MYR | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 85,200 |
| 27 Jul 2016 | MYR | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 45,100 |
| 26 Jul 2016 | MYR | 3.1 | 3.1 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 16,000 |
| 25 Jul 2016 | MYR | 3.05 | 3.1 | 3.04 | 3.1 | 3.1 | +0.05 (+1.64%) | 67,700 |
| 22 Jul 2016 | MYR | 3.11 | 3.11 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 78,200 |
| 21 Jul 2016 | MYR | 3.05 | 3.13 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 46,900 |
