| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | MYR | 1.0629 | 1.0714 | 1.0543 | 1.0543 | 1.0543 | -0.009 (-0.81%) | 1,023,633 |
| 3 Feb 2017 | MYR | 1.0629 | 1.0714 | 1.0457 | 1.0629 | 1.0629 | 0.0 (0.0%) | 1,931,767 |
| 2 Feb 2017 | MYR | 1.0286 | 1.0629 | 1.02 | 1.0629 | 1.0629 | +0.043 (+4.21%) | 1,364,533 |
| 31 Jan 2017 | MYR | 1.0286 | 1.0286 | 1.0114 | 1.02 | 1.02 | -0.009 (-0.84%) | 873,133 |
| 27 Jan 2017 | MYR | 1.0286 | 1.0371 | 1.02 | 1.0286 | 1.0286 | 0.0 (0.0%) | 629,650 |
| 26 Jan 2017 | MYR | 1.0371 | 1.0457 | 1.0286 | 1.0286 | 1.0286 | 0.0 (0.0%) | 2,125,317 |
| 25 Jan 2017 | MYR | 1.0457 | 1.0457 | 1.0286 | 1.0286 | 1.0286 | -0.009 (-0.82%) | 1,653,517 |
| 24 Jan 2017 | MYR | 1.0457 | 1.0543 | 1.0371 | 1.0371 | 1.0371 | -0.009 (-0.82%) | 912,333 |
| 23 Jan 2017 | MYR | 1.0543 | 1.0629 | 1.0457 | 1.0457 | 1.0457 | 0.0 (0.0%) | 631,516 |
| 20 Jan 2017 | MYR | 1.0714 | 1.0714 | 1.0457 | 1.0457 | 1.0457 | -0.026 (-2.40%) | 1,163,750 |
| 19 Jan 2017 | MYR | 1.0714 | 1.08 | 1.0629 | 1.0714 | 1.0714 | 0.0 (0.0%) | 1,340,500 |
| 18 Jan 2017 | MYR | 1.0629 | 1.08 | 1.0629 | 1.0714 | 1.0714 | +0.009 (+0.80%) | 1,813,933 |
| 17 Jan 2017 | MYR | 1.0629 | 1.08 | 1.0629 | 1.0629 | 1.0629 | -0.009 (-0.79%) | 2,362,267 |
| 16 Jan 2017 | MYR | 1.0886 | 1.0886 | 1.0629 | 1.0714 | 1.0714 | -0.017 (-1.58%) | 1,738,100 |
| 13 Jan 2017 | MYR | 1.1057 | 1.1057 | 1.08 | 1.0886 | 1.0886 | -0.009 (-0.77%) | 973,583 |
| 12 Jan 2017 | MYR | 1.0629 | 1.1057 | 1.0543 | 1.0971 | 1.0971 | +0.043 (+4.06%) | 2,563,750 |
| 11 Jan 2017 | MYR | 1.0714 | 1.0714 | 1.0543 | 1.0543 | 1.0543 | -0.009 (-0.81%) | 517,883 |
| 10 Jan 2017 | MYR | 1.0457 | 1.0629 | 1.0457 | 1.0629 | 1.0629 | +0.009 (+0.82%) | 2,141,067 |
| 9 Jan 2017 | MYR | 1.0543 | 1.0629 | 1.0457 | 1.0543 | 1.0543 | -0.009 (-0.81%) | 1,847,183 |
| 6 Jan 2017 | MYR | 1.0971 | 1.0971 | 1.0543 | 1.0629 | 1.0629 | -0.026 (-2.36%) | 7,026,952 |
| 5 Jan 2017 | MYR | 1.0371 | 1.0886 | 1.0371 | 1.0886 | 1.0886 | +0.069 (+6.73%) | 9,104,319 |
| 4 Jan 2017 | MYR | 1.0114 | 1.0457 | 1.0114 | 1.02 | 1.02 | +0.043 (+4.39%) | 10,341,452 |
| 3 Jan 2017 | MYR | 0.9686 | 1.0029 | 0.9686 | 0.9771 | 0.9771 | +0.009 (+0.88%) | 763,116 |
| 2 Jan 2017 | MYR | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | MYR | 1.0029 | 1.0029 | 0.96 | 0.9686 | 0.9686 | -0.034 (-3.42%) | 2,992,267 |
| 29 Dec 2016 | MYR | 1.0029 | 1.0114 | 1.0029 | 1.0029 | 1.0029 | -0.009 (-0.84%) | 1,091,416 |
| 28 Dec 2016 | MYR | 1.0114 | 1.0114 | 1.0029 | 1.0114 | 1.0114 | 0.0 (0.0%) | 515,550 |
| 27 Dec 2016 | MYR | 1.0114 | 1.0114 | 1.0029 | 1.0114 | 1.0114 | 0.0 (0.0%) | 374,150 |
| 23 Dec 2016 | MYR | 1.02 | 1.02 | 1.0029 | 1.0114 | 1.0114 | 0.0 (0.0%) | 257,133 |
| 22 Dec 2016 | MYR | 1.02 | 1.0286 | 1.0114 | 1.0114 | 1.0114 | -0.009 (-0.84%) | 326,900 |
