| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2016 | MYR | 1.056 | 1.0697 | 1.056 | 1.0629 | 1.0629 | 0.0 (0.0%) | 205,479 |
| 23 Sep 2016 | MYR | 1.0697 | 1.0697 | 1.0629 | 1.0629 | 1.0629 | -0.014 (-1.27%) | 49,000 |
| 22 Sep 2016 | MYR | 1.0697 | 1.0766 | 1.0491 | 1.0766 | 1.0766 | 0.0 (0.0%) | 639,041 |
| 21 Sep 2016 | MYR | 1.0697 | 1.0766 | 1.056 | 1.0766 | 1.0766 | +0.007 (+0.65%) | 479,354 |
| 20 Sep 2016 | MYR | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 0.0 (0.0%) | 70,729 |
| 19 Sep 2016 | MYR | 1.0629 | 1.0697 | 1.0629 | 1.0697 | 1.0697 | +0.007 (+0.64%) | 392,145 |
| 15 Sep 2016 | MYR | 1.0629 | 1.0629 | 1.0629 | 1.0629 | 1.0629 | 0.0 (0.0%) | 94,645 |
| 14 Sep 2016 | MYR | 1.0766 | 1.0766 | 1.056 | 1.0629 | 1.0629 | -0.027 (-2.51%) | 1,648,937 |
| 13 Sep 2016 | MYR | 1.0766 | 1.0903 | 1.0697 | 1.0903 | 1.0903 | +0.007 (+0.64%) | 242,958 |
| 9 Sep 2016 | MYR | 1.0834 | 1.0903 | 1.0766 | 1.0834 | 1.0834 | 0.0 (0.0%) | 286,562 |
| 8 Sep 2016 | MYR | 1.0903 | 1.0903 | 1.0766 | 1.0834 | 1.0834 | -0.014 (-1.25%) | 586,541 |
| 7 Sep 2016 | MYR | 1.0697 | 1.0971 | 1.0697 | 1.0971 | 1.0971 | +0.027 (+2.56%) | 187,395 |
| 6 Sep 2016 | MYR | 1.0971 | 1.0971 | 1.0697 | 1.0697 | 1.0697 | -0.027 (-2.50%) | 444,354 |
| 5 Sep 2016 | MYR | 1.0766 | 1.104 | 1.0766 | 1.0971 | 1.0971 | +0.014 (+1.26%) | 2,716,729 |
| 2 Sep 2016 | MYR | 1.0697 | 1.0971 | 1.0697 | 1.0834 | 1.0834 | +0.014 (+1.28%) | 1,624,729 |
| 1 Sep 2016 | MYR | 1.0834 | 1.0834 | 1.0629 | 1.0697 | 1.0697 | +0.007 (+0.64%) | 2,709,438 |
| 30 Aug 2016 | MYR | 1.0766 | 1.1109 | 1.0629 | 1.0629 | 1.0629 | -0.007 (-0.64%) | 2,273,250 |
| 29 Aug 2016 | MYR | 1.0629 | 1.0766 | 1.0629 | 1.0697 | 1.0697 | +0.014 (+1.30%) | 1,284,937 |
| 26 Aug 2016 | MYR | 1.0629 | 1.0629 | 1.056 | 1.056 | 1.056 | -0.014 (-1.28%) | 600,979 |
| 25 Aug 2016 | MYR | 1.0697 | 1.0766 | 1.0697 | 1.0697 | 1.0697 | +0.007 (+0.64%) | 247,479 |
| 24 Aug 2016 | MYR | 1.0697 | 1.0697 | 1.056 | 1.0629 | 1.0629 | -0.014 (-1.27%) | 71,458 |
| 23 Aug 2016 | MYR | 1.0697 | 1.0766 | 1.0629 | 1.0766 | 1.0766 | +0.007 (+0.65%) | 462,875 |
| 22 Aug 2016 | MYR | 1.0629 | 1.0697 | 1.0629 | 1.0697 | 1.0697 | +0.014 (+1.30%) | 247,770 |
| 19 Aug 2016 | MYR | 1.0766 | 1.0766 | 1.056 | 1.056 | 1.056 | -0.027 (-2.53%) | 215,104 |
| 18 Aug 2016 | MYR | 1.0766 | 1.0834 | 1.0697 | 1.0834 | 1.0834 | +0.007 (+0.63%) | 170,770 |
| 17 Aug 2016 | MYR | 1.0766 | 1.0766 | 1.0697 | 1.0766 | 1.0766 | -0.007 (-0.63%) | 2,049,833 |
| 16 Aug 2016 | MYR | 1.0903 | 1.0903 | 1.0766 | 1.0834 | 1.0834 | 0.0 (0.0%) | 2,158,917 |
| 15 Aug 2016 | MYR | 1.0766 | 1.0834 | 1.0697 | 1.0834 | 1.0834 | +0.007 (+0.63%) | 1,360,771 |
| 12 Aug 2016 | MYR | 1.0697 | 1.0834 | 1.0697 | 1.0766 | 1.0766 | +0.014 (+1.29%) | 230,708 |
| 11 Aug 2016 | MYR | 1.0903 | 1.0903 | 1.0629 | 1.0629 | 1.0629 | -0.027 (-2.51%) | 648,229 |
