| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | MYR | 6.46 | 6.56 | 6.45 | 6.48 | 6.48 | -0.02 (-0.31%) | 2,121,100 |
| 27 Feb 2017 | MYR | 6.38 | 6.72 | 6.36 | 6.5 | 6.5 | +0.15 (+2.36%) | 2,169,400 |
| 24 Feb 2017 | MYR | 6.52 | 6.6 | 6.35 | 6.35 | 6.35 | -0.23 (-3.50%) | 1,977,600 |
| 23 Feb 2017 | MYR | 6.63 | 6.65 | 6.43 | 6.58 | 6.58 | -0.04 (-0.60%) | 2,565,000 |
| 22 Feb 2017 | MYR | 6.56 | 6.67 | 6.56 | 6.62 | 6.62 | -0.02 (-0.30%) | 1,593,700 |
| 21 Feb 2017 | MYR | 6.6 | 6.65 | 6.58 | 6.64 | 6.64 | +0.01 (+0.15%) | 349,400 |
| 20 Feb 2017 | MYR | 6.6 | 6.65 | 6.6 | 6.63 | 6.63 | 0.0 (0.0%) | 128,800 |
| 17 Feb 2017 | MYR | 6.65 | 6.7 | 6.57 | 6.63 | 6.63 | -0.02 (-0.30%) | 6,130,300 |
| 16 Feb 2017 | MYR | 6.6 | 6.66 | 6.6 | 6.65 | 6.65 | +0.03 (+0.45%) | 2,430,100 |
| 15 Feb 2017 | MYR | 6.6 | 6.68 | 6.6 | 6.62 | 6.62 | +0.02 (+0.30%) | 3,118,300 |
| 14 Feb 2017 | MYR | 6.67 | 6.7 | 6.59 | 6.6 | 6.6 | -0.09 (-1.35%) | 5,402,500 |
| 13 Feb 2017 | MYR | 6.6 | 6.7 | 6.6 | 6.69 | 6.69 | +0.09 (+1.36%) | 2,224,200 |
| 10 Feb 2017 | MYR | 6.64 | 6.69 | 6.58 | 6.6 | 6.6 | -0.1 (-1.49%) | 4,040,800 |
| 8 Feb 2017 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 694,400 |
| 7 Feb 2017 | MYR | 6.6 | 6.84 | 6.59 | 6.65 | 6.65 | +0.05 (+0.76%) | 3,749,400 |
| 6 Feb 2017 | MYR | 6.49 | 6.63 | 6.47 | 6.6 | 6.6 | +0.26 (+4.10%) | 21,260,100 |
| 3 Feb 2017 | MYR | 6.25 | 6.38 | 6.25 | 6.34 | 6.34 | +0.09 (+1.44%) | 1,245,000 |
| 2 Feb 2017 | MYR | 6.15 | 6.29 | 6.15 | 6.25 | 6.25 | +0.07 (+1.13%) | 3,024,100 |
| 31 Jan 2017 | MYR | 6.28 | 6.33 | 6.18 | 6.18 | 6.18 | -0.07 (-1.12%) | 1,068,400 |
| 27 Jan 2017 | MYR | 6.29 | 6.36 | 6.21 | 6.25 | 6.25 | 0.0 (0.0%) | 1,938,200 |
| 26 Jan 2017 | MYR | 6.21 | 6.27 | 6.21 | 6.25 | 6.25 | +0.04 (+0.64%) | 4,449,800 |
| 25 Jan 2017 | MYR | 6.24 | 6.24 | 6.2 | 6.21 | 6.21 | +0.01 (+0.16%) | 1,850,200 |
| 24 Jan 2017 | MYR | 6.16 | 6.31 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 6,280,000 |
| 23 Jan 2017 | MYR | 6.23 | 6.23 | 6.17 | 6.2 | 6.2 | +0.05 (+0.81%) | 3,096,600 |
| 20 Jan 2017 | MYR | 6.25 | 6.25 | 6.11 | 6.15 | 6.15 | -0.1 (-1.60%) | 1,070,900 |
| 19 Jan 2017 | MYR | 6.25 | 6.26 | 6.18 | 6.25 | 6.25 | 0.0 (0.0%) | 2,338,100 |
| 18 Jan 2017 | MYR | 6.2 | 6.26 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 1,133,400 |
| 17 Jan 2017 | MYR | 6.15 | 6.23 | 6.15 | 6.22 | 6.22 | +0.05 (+0.81%) | 3,261,200 |
| 16 Jan 2017 | MYR | 6.16 | 6.19 | 6.16 | 6.17 | 6.17 | +0.01 (+0.16%) | 81,600 |
| 13 Jan 2017 | MYR | 6.27 | 6.27 | 6.16 | 6.16 | 6.16 | -0.09 (-1.44%) | 979,000 |
