| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | MYR | 0.96 | 0.96 | 0.9429 | 0.9514 | 0.9514 | 0.0 (0.0%) | 1,697,383 |
| 20 Mar 2017 | MYR | 0.9514 | 0.96 | 0.9429 | 0.9514 | 0.9514 | 0.0 (0.0%) | 1,680,817 |
| 17 Mar 2017 | MYR | 0.96 | 0.96 | 0.9429 | 0.9514 | 0.9514 | -0.009 (-0.90%) | 263,316 |
| 16 Mar 2017 | MYR | 0.9429 | 0.9686 | 0.9429 | 0.96 | 0.96 | +0.017 (+1.81%) | 617,983 |
| 15 Mar 2017 | MYR | 0.9429 | 0.9514 | 0.9343 | 0.9429 | 0.9429 | 0.0 (0.0%) | 931,700 |
| 14 Mar 2017 | MYR | 0.9429 | 0.9514 | 0.9429 | 0.9429 | 0.9429 | -0.009 (-0.89%) | 801,150 |
| 13 Mar 2017 | MYR | 0.9686 | 0.9771 | 0.9514 | 0.9514 | 0.9514 | -0.017 (-1.78%) | 1,334,667 |
| 10 Mar 2017 | MYR | 0.9343 | 0.9686 | 0.9343 | 0.9686 | 0.9686 | +0.034 (+3.67%) | 3,167,034 |
| 9 Mar 2017 | MYR | 0.9514 | 0.9514 | 0.9343 | 0.9343 | 0.9343 | -0.017 (-1.80%) | 2,227,983 |
| 8 Mar 2017 | MYR | 0.9429 | 0.96 | 0.9343 | 0.9514 | 0.9514 | +0.017 (+1.83%) | 3,673,484 |
| 7 Mar 2017 | MYR | 0.9257 | 0.9429 | 0.9171 | 0.9343 | 0.9343 | +0.017 (+1.88%) | 4,828,018 |
| 6 Mar 2017 | MYR | 0.9171 | 0.9343 | 0.9086 | 0.9171 | 0.9171 | -0.009 (-0.93%) | 3,159,450 |
| 3 Mar 2017 | MYR | 0.9257 | 0.9429 | 0.9086 | 0.9257 | 0.9257 | 0.0 (0.0%) | 4,294,151 |
| 2 Mar 2017 | MYR | 0.9343 | 0.9429 | 0.9086 | 0.9257 | 0.9257 | +0.009 (+0.94%) | 3,890,134 |
| 1 Mar 2017 | MYR | 0.8829 | 0.9343 | 0.8829 | 0.9171 | 0.9171 | +0.034 (+3.87%) | 6,680,218 |
| 28 Feb 2017 | MYR | 0.96 | 0.96 | 0.8571 | 0.8829 | 0.8829 | -0.12 (-11.97%) | 19,429,672 |
| 27 Feb 2017 | MYR | 1.0114 | 1.0114 | 0.9943 | 1.0029 | 1.0029 | 0.0 (0.0%) | 1,659,700 |
| 24 Feb 2017 | MYR | 1.0029 | 1.0114 | 0.9943 | 1.0029 | 1.0029 | -0.009 (-0.84%) | 2,258,550 |
| 23 Feb 2017 | MYR | 1.0114 | 1.0114 | 1.0029 | 1.0114 | 1.0114 | 0.0 (0.0%) | 2,748,784 |
| 22 Feb 2017 | MYR | 1.0114 | 1.02 | 0.9943 | 1.0114 | 1.0114 | 0.0 (0.0%) | 3,888,151 |
| 21 Feb 2017 | MYR | 1.0543 | 1.0543 | 1.0029 | 1.0114 | 1.0114 | -0.034 (-3.28%) | 5,922,351 |
| 20 Feb 2017 | MYR | 1.0457 | 1.0543 | 1.0371 | 1.0457 | 1.0457 | +0.026 (+2.52%) | 2,609,834 |
| 17 Feb 2017 | MYR | 1.0371 | 1.0371 | 1.0114 | 1.02 | 1.02 | -0.017 (-1.65%) | 2,306,500 |
| 16 Feb 2017 | MYR | 1.0457 | 1.0457 | 1.0286 | 1.0371 | 1.0371 | -0.009 (-0.82%) | 1,028,066 |
| 15 Feb 2017 | MYR | 1.0543 | 1.0629 | 1.0457 | 1.0457 | 1.0457 | 0.0 (0.0%) | 983,500 |
| 14 Feb 2017 | MYR | 1.0543 | 1.0543 | 1.0457 | 1.0457 | 1.0457 | -0.009 (-0.82%) | 834,750 |
| 13 Feb 2017 | MYR | 1.0629 | 1.0714 | 1.0457 | 1.0543 | 1.0543 | 0.0 (0.0%) | 884,450 |
| 10 Feb 2017 | MYR | 1.0714 | 1.08 | 1.0543 | 1.0543 | 1.0543 | 0.0 (0.0%) | 1,947,283 |
| 8 Feb 2017 | MYR | 1.0543 | 1.0714 | 1.0543 | 1.0543 | 1.0543 | 0.0 (0.0%) | 1,026,200 |
| 7 Feb 2017 | MYR | 1.0629 | 1.0629 | 1.0457 | 1.0543 | 1.0543 | 0.0 (0.0%) | 1,278,200 |
