| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,584,800 |
| 21 Feb 2017 | MYR | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | +0.08 (+6.67%) | 1,976,300 |
| 20 Feb 2017 | MYR | 1.22 | 1.25 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,347,000 |
| 17 Feb 2017 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 671,800 |
| 16 Feb 2017 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 77,100 |
| 15 Feb 2017 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 928,200 |
| 14 Feb 2017 | MYR | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,132,900 |
| 13 Feb 2017 | MYR | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 853,900 |
| 10 Feb 2017 | MYR | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 323,000 |
| 8 Feb 2017 | MYR | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,368,900 |
| 7 Feb 2017 | MYR | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 625,500 |
| 6 Feb 2017 | MYR | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,169,200 |
| 3 Feb 2017 | MYR | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 679,500 |
| 2 Feb 2017 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 124,600 |
| 31 Jan 2017 | MYR | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 150,000 |
| 27 Jan 2017 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 63,800 |
| 25 Jan 2017 | MYR | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 130,800 |
| 24 Jan 2017 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 59,800 |
| 23 Jan 2017 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 34,200 |
| 20 Jan 2017 | MYR | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 223,300 |
| 19 Jan 2017 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 149,000 |
| 18 Jan 2017 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 181,400 |
| 17 Jan 2017 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 127,100 |
| 16 Jan 2017 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 43,400 |
| 13 Jan 2017 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 82,100 |
| 12 Jan 2017 | MYR | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 631,800 |
| 11 Jan 2017 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 473,400 |
| 10 Jan 2017 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 108,400 |
| 9 Jan 2017 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 221,300 |
