| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2016 | MYR | 1.0423 | 1.0834 | 1.0423 | 1.0629 | 1.0629 | +0.028 (+2.66%) | 757,896 |
| 7 Nov 2016 | MYR | 1.0491 | 1.0491 | 1.0217 | 1.0354 | 1.0354 | -0.007 (-0.66%) | 1,404,667 |
| 4 Nov 2016 | MYR | 1.0766 | 1.0766 | 1.0354 | 1.0423 | 1.0423 | -0.021 (-1.94%) | 1,568,292 |
| 3 Nov 2016 | MYR | 1.0971 | 1.0971 | 1.0629 | 1.0629 | 1.0629 | -0.021 (-1.89%) | 416,500 |
| 2 Nov 2016 | MYR | 1.0903 | 1.0971 | 1.0834 | 1.0834 | 1.0834 | -0.021 (-1.87%) | 142,333 |
| 1 Nov 2016 | MYR | 1.0971 | 1.104 | 1.0971 | 1.104 | 1.104 | +0.014 (+1.26%) | 101,791 |
| 31 Oct 2016 | MYR | 1.104 | 1.104 | 1.0903 | 1.0903 | 1.0903 | -0.007 (-0.62%) | 399,000 |
| 28 Oct 2016 | MYR | 1.104 | 1.104 | 1.0971 | 1.0971 | 1.0971 | 0.0 (0.0%) | 67,666 |
| 27 Oct 2016 | MYR | 1.0971 | 1.104 | 1.0834 | 1.0971 | 1.0971 | +0.007 (+0.62%) | 236,104 |
| 26 Oct 2016 | MYR | 1.1109 | 1.1109 | 1.0903 | 1.0903 | 1.0903 | -0.021 (-1.85%) | 639,479 |
| 25 Oct 2016 | MYR | 1.1246 | 1.1246 | 1.1109 | 1.1109 | 1.1109 | -0.007 (-0.61%) | 75,104 |
| 24 Oct 2016 | MYR | 1.1177 | 1.1246 | 1.104 | 1.1177 | 1.1177 | +0.007 (+0.61%) | 106,604 |
| 21 Oct 2016 | MYR | 1.1109 | 1.1109 | 1.104 | 1.1109 | 1.1109 | 0.0 (0.0%) | 124,979 |
| 20 Oct 2016 | MYR | 1.1109 | 1.1177 | 1.1109 | 1.1109 | 1.1109 | -0.007 (-0.61%) | 53,666 |
| 19 Oct 2016 | MYR | 1.1177 | 1.1246 | 1.1177 | 1.1177 | 1.1177 | 0.0 (0.0%) | 59,062 |
| 18 Oct 2016 | MYR | 1.1383 | 1.1451 | 1.1177 | 1.1177 | 1.1177 | -0.027 (-2.39%) | 2,703,604 |
| 17 Oct 2016 | MYR | 1.1314 | 1.152 | 1.1314 | 1.1451 | 1.1451 | +0.007 (+0.60%) | 1,627,646 |
| 14 Oct 2016 | MYR | 1.1109 | 1.1451 | 1.1109 | 1.1383 | 1.1383 | +0.021 (+1.84%) | 1,060,208 |
| 13 Oct 2016 | MYR | 1.1314 | 1.1314 | 1.104 | 1.1177 | 1.1177 | -0.014 (-1.21%) | 1,790,833 |
| 12 Oct 2016 | MYR | 1.0766 | 1.1314 | 1.0766 | 1.1314 | 1.1314 | +0.055 (+5.09%) | 3,141,980 |
| 11 Oct 2016 | MYR | 1.0629 | 1.0834 | 1.0629 | 1.0766 | 1.0766 | +0.007 (+0.65%) | 689,354 |
| 10 Oct 2016 | MYR | 1.0766 | 1.0766 | 1.0629 | 1.0697 | 1.0697 | -0.014 (-1.26%) | 405,270 |
| 7 Oct 2016 | MYR | 1.0834 | 1.0903 | 1.0766 | 1.0834 | 1.0834 | 0.0 (0.0%) | 293,708 |
| 6 Oct 2016 | MYR | 1.0766 | 1.0903 | 1.0766 | 1.0834 | 1.0834 | +0.007 (+0.63%) | 187,250 |
| 5 Oct 2016 | MYR | 1.0697 | 1.0766 | 1.0697 | 1.0766 | 1.0766 | 0.0 (0.0%) | 77,729 |
| 4 Oct 2016 | MYR | 1.0766 | 1.0766 | 1.0697 | 1.0766 | 1.0766 | +0.007 (+0.65%) | 1,300,250 |
| 30 Sep 2016 | MYR | 1.0834 | 1.0834 | 1.0697 | 1.0697 | 1.0697 | -0.014 (-1.26%) | 281,020 |
| 29 Sep 2016 | MYR | 1.0697 | 1.0834 | 1.0629 | 1.0834 | 1.0834 | 0.0 (0.0%) | 379,312 |
| 28 Sep 2016 | MYR | 1.0697 | 1.0903 | 1.0697 | 1.0834 | 1.0834 | +0.007 (+0.63%) | 211,458 |
| 27 Sep 2016 | MYR | 1.0629 | 1.0766 | 1.0629 | 1.0766 | 1.0766 | +0.014 (+1.29%) | 184,479 |
