| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | MYR | 1.02 | 1.02 | 1.0133 | 1.02 | 1.02 | 0.0 (0.0%) | 978,600 |
| 14 Oct 2016 | MYR | 1.02 | 1.02 | 1.0133 | 1.02 | 1.02 | -0.007 (-0.65%) | 321,300 |
| 13 Oct 2016 | MYR | 1.02 | 1.0333 | 1.02 | 1.0267 | 1.0267 | +0.007 (+0.66%) | 342,300 |
| 12 Oct 2016 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.027 (-2.55%) | 583,800 |
| 11 Oct 2016 | MYR | 1.0467 | 1.0533 | 1.04 | 1.0467 | 1.0467 | 0.0 (0.0%) | 285,600 |
| 10 Oct 2016 | MYR | 1.0533 | 1.0533 | 1.0467 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 147,900 |
| 7 Oct 2016 | MYR | 1.0467 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | -0.007 (-0.63%) | 122,550 |
| 6 Oct 2016 | MYR | 1.0533 | 1.06 | 1.0467 | 1.06 | 1.06 | 0.0 (0.0%) | 294,750 |
| 5 Oct 2016 | MYR | 1.0467 | 1.06 | 1.0467 | 1.06 | 1.06 | +0.007 (+0.64%) | 178,350 |
| 4 Oct 2016 | MYR | 1.0533 | 1.06 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 421,650 |
| 30 Sep 2016 | MYR | 1.0467 | 1.0533 | 1.04 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 250,200 |
| 29 Sep 2016 | MYR | 1.0533 | 1.0533 | 1.0467 | 1.0467 | 1.0467 | +0.007 (+0.64%) | 156,750 |
| 28 Sep 2016 | MYR | 1.04 | 1.0467 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 497,550 |
| 27 Sep 2016 | MYR | 1.0467 | 1.0467 | 1.0333 | 1.04 | 1.04 | 0.0 (0.0%) | 854,700 |
| 26 Sep 2016 | MYR | 1.0467 | 1.0533 | 1.04 | 1.04 | 1.04 | -0.013 (-1.26%) | 82,800 |
| 23 Sep 2016 | MYR | 1.0467 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 72,450 |
| 22 Sep 2016 | MYR | 1.0467 | 1.0533 | 1.04 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 418,800 |
| 21 Sep 2016 | MYR | 1.0467 | 1.0467 | 1.04 | 1.0467 | 1.0467 | +0.007 (+0.64%) | 142,050 |
| 20 Sep 2016 | MYR | 1.0533 | 1.06 | 1.04 | 1.04 | 1.04 | -0.013 (-1.26%) | 143,550 |
| 19 Sep 2016 | MYR | 1.0467 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | -0.007 (-0.63%) | 81,900 |
| 15 Sep 2016 | MYR | 1.0467 | 1.06 | 1.04 | 1.06 | 1.06 | +0.013 (+1.27%) | 600,150 |
| 14 Sep 2016 | MYR | 1.0533 | 1.0533 | 1.04 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 353,850 |
| 13 Sep 2016 | MYR | 1.04 | 1.06 | 1.04 | 1.0533 | 1.0533 | +0.013 (+1.28%) | 1,364,400 |
| 9 Sep 2016 | MYR | 1.0467 | 1.0467 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 165,900 |
| 8 Sep 2016 | MYR | 1.0467 | 1.0467 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 788,100 |
| 7 Sep 2016 | MYR | 1.04 | 1.0533 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 641,250 |
| 6 Sep 2016 | MYR | 1.0467 | 1.0533 | 1.04 | 1.04 | 1.04 | -0.007 (-0.64%) | 637,200 |
| 5 Sep 2016 | MYR | 1.0467 | 1.0533 | 1.04 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 83,850 |
| 2 Sep 2016 | MYR | 1.04 | 1.0533 | 1.04 | 1.0533 | 1.0533 | +0.013 (+1.28%) | 524,700 |
| 1 Sep 2016 | MYR | 1.04 | 1.0467 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 513,000 |
