| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | MYR | 1.02 | 1.0286 | 1.02 | 1.02 | 1.02 | -0.009 (-0.84%) | 208,833 |
| 20 Dec 2016 | MYR | 1.0286 | 1.0371 | 1.0286 | 1.0286 | 1.0286 | 0.0 (0.0%) | 894,483 |
| 19 Dec 2016 | MYR | 1.02 | 1.0286 | 1.0114 | 1.0286 | 1.0286 | +0.017 (+1.70%) | 475,883 |
| 16 Dec 2016 | MYR | 1.0114 | 1.0286 | 1.0114 | 1.0114 | 1.0114 | 0.0 (0.0%) | 518,700 |
| 15 Dec 2016 | MYR | 1.02 | 1.0286 | 1.0114 | 1.0114 | 1.0114 | -0.009 (-0.84%) | 89,833 |
| 14 Dec 2016 | MYR | 1.0114 | 1.0286 | 1.0114 | 1.02 | 1.02 | +0.009 (+0.85%) | 188,416 |
| 13 Dec 2016 | MYR | 1.0114 | 1.0286 | 1.0114 | 1.0114 | 1.0114 | -0.009 (-0.84%) | 161,466 |
| 9 Dec 2016 | MYR | 1.02 | 1.02 | 1.0114 | 1.02 | 1.02 | 0.0 (0.0%) | 157,500 |
| 8 Dec 2016 | MYR | 1.0286 | 1.0286 | 1.02 | 1.02 | 1.02 | -0.009 (-0.84%) | 156,216 |
| 7 Dec 2016 | MYR | 1.0286 | 1.0286 | 1.02 | 1.0286 | 1.0286 | 0.0 (0.0%) | 197,633 |
| 6 Dec 2016 | MYR | 1.02 | 1.0286 | 1.02 | 1.0286 | 1.0286 | +0.009 (+0.84%) | 64,516 |
| 5 Dec 2016 | MYR | 1.02 | 1.0286 | 1.0114 | 1.02 | 1.02 | 0.0 (0.0%) | 89,366 |
| 2 Dec 2016 | MYR | 1.0286 | 1.0286 | 1.02 | 1.02 | 1.02 | -0.009 (-0.84%) | 87,033 |
| 1 Dec 2016 | MYR | 1.0286 | 1.0371 | 1.0286 | 1.0286 | 1.0286 | 0.0 (0.0%) | 466,550 |
| 30 Nov 2016 | MYR | 1.0286 | 1.0371 | 1.0286 | 1.0286 | 1.0286 | -0.017 (-1.64%) | 826,116 |
| 29 Nov 2016 | MYR | 1.0457 | 1.0457 | 1.0371 | 1.0457 | 1.0457 | 0.0 (0.0%) | 167,533 |
| 28 Nov 2016 | MYR | 1.0371 | 1.0629 | 1.0371 | 1.0457 | 1.0457 | 0.0 (0.0%) | 135,333 |
| 25 Nov 2016 | MYR | 1.0543 | 1.0714 | 1.0286 | 1.0457 | 1.0457 | -0.026 (-2.40%) | 269,966 |
| 24 Nov 2016 | MYR | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 0.0 (0.0%) | 471,100 |
| 23 Nov 2016 | MYR | 1.08 | 1.08 | 1.0714 | 1.0714 | 1.0714 | -0.009 (-0.80%) | 236,250 |
| 22 Nov 2016 | MYR | 1.0886 | 1.0971 | 1.0714 | 1.08 | 1.08 | +0.356 (+49.15%) | 204,050 |
| 22 Nov 2016 |
|
|||||||
| 21 Nov 2016 | MYR | 1.0766 | 1.0766 | 1.056 | 1.056 | 1.056 | -0.014 (-1.28%) | 270,666 |
| 18 Nov 2016 | MYR | 1.0629 | 1.0697 | 1.0629 | 1.0697 | 1.0697 | +0.014 (+1.30%) | 241,645 |
| 17 Nov 2016 | MYR | 1.0423 | 1.0629 | 1.0423 | 1.056 | 1.056 | 0.0 (0.0%) | 194,250 |
| 16 Nov 2016 | MYR | 1.0491 | 1.056 | 1.0491 | 1.056 | 1.056 | +0.021 (+1.99%) | 241,500 |
| 15 Nov 2016 | MYR | 1.0423 | 1.0491 | 1.0354 | 1.0354 | 1.0354 | -0.007 (-0.66%) | 336,291 |
| 14 Nov 2016 | MYR | 1.056 | 1.056 | 1.0354 | 1.0423 | 1.0423 | -0.007 (-0.65%) | 226,479 |
| 11 Nov 2016 | MYR | 1.0766 | 1.0766 | 1.0423 | 1.0491 | 1.0491 | -0.021 (-1.93%) | 831,979 |
| 10 Nov 2016 | MYR | 1.0697 | 1.0834 | 1.0697 | 1.0697 | 1.0697 | +0.021 (+1.96%) | 167,854 |
| 9 Nov 2016 | MYR | 1.0629 | 1.0629 | 1.0354 | 1.0491 | 1.0491 | -0.014 (-1.30%) | 363,270 |
