| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2016 | MYR | 1.152 | 1.152 | 1.1246 | 1.1246 | 1.1246 | -0.027 (-2.38%) | 932,750 |
| 28 Jun 2016 | MYR | 1.1109 | 1.152 | 1.0971 | 1.152 | 1.152 | +0.041 (+3.70%) | 341,833 |
| 27 Jun 2016 | MYR | 1.0971 | 1.1109 | 1.0971 | 1.1109 | 1.1109 | +0.007 (+0.62%) | 247,041 |
| 24 Jun 2016 | MYR | 1.0971 | 1.1246 | 1.0971 | 1.104 | 1.104 | -0.014 (-1.23%) | 1,566,250 |
| 23 Jun 2016 | MYR | 1.0834 | 1.1246 | 1.0834 | 1.1177 | 1.1177 | +0.041 (+3.82%) | 858,812 |
| 21 Jun 2016 | MYR | 1.0697 | 1.0766 | 1.0629 | 1.0766 | 1.0766 | +0.007 (+0.65%) | 148,895 |
| 20 Jun 2016 | MYR | 1.0697 | 1.0766 | 1.056 | 1.0697 | 1.0697 | 0.0 (0.0%) | 716,625 |
| 17 Jun 2016 | MYR | 1.0491 | 1.0697 | 1.0491 | 1.0697 | 1.0697 | +0.014 (+1.30%) | 1,706,687 |
| 16 Jun 2016 | MYR | 1.0697 | 1.0697 | 1.0354 | 1.056 | 1.056 | -0.034 (-3.15%) | 1,775,229 |
| 15 Jun 2016 | MYR | 1.0834 | 1.0971 | 1.0629 | 1.0903 | 1.0903 | -0.007 (-0.62%) | 570,354 |
| 14 Jun 2016 | MYR | 1.1589 | 1.1589 | 1.0971 | 1.0971 | 1.0971 | -0.041 (-3.62%) | 2,303,438 |
| 13 Jun 2016 | MYR | 1.1863 | 1.1863 | 1.1383 | 1.1383 | 1.1383 | -0.048 (-4.05%) | 197,312 |
| 10 Jun 2016 | MYR | 1.1863 | 1.2 | 1.1794 | 1.1863 | 1.1863 | -0.014 (-1.14%) | 166,250 |
| 9 Jun 2016 | MYR | 1.2 | 1.2069 | 1.2 | 1.2 | 1.2 | -0.007 (-0.57%) | 168,000 |
| 8 Jun 2016 | MYR | 1.2 | 1.2069 | 1.2 | 1.2069 | 1.2069 | +0.007 (+0.57%) | 519,604 |
| 7 Jun 2016 | MYR | 1.1863 | 1.2069 | 1.1794 | 1.2 | 1.2 | +0.014 (+1.15%) | 143,208 |
| 6 Jun 2016 | MYR | 1.2069 | 1.2069 | 1.1863 | 1.1863 | 1.1863 | -0.014 (-1.14%) | 51,041 |
| 3 Jun 2016 | MYR | 1.1794 | 1.2 | 1.1794 | 1.2 | 1.2 | +0.027 (+2.34%) | 1,668,479 |
| 2 Jun 2016 | MYR | 1.1589 | 1.2069 | 1.1589 | 1.1726 | 1.1726 | +0.021 (+1.79%) | 3,445,021 |
| 1 Jun 2016 | MYR | 1.1383 | 1.1589 | 1.1383 | 1.152 | 1.152 | +0.014 (+1.20%) | 141,750 |
| 31 May 2016 | MYR | 1.1589 | 1.1657 | 1.1383 | 1.1383 | 1.1383 | -0.014 (-1.19%) | 248,791 |
| 30 May 2016 | MYR | 1.1451 | 1.1589 | 1.1383 | 1.152 | 1.152 | -0.007 (-0.60%) | 120,604 |
| 27 May 2016 | MYR | 1.152 | 1.1589 | 1.1383 | 1.1589 | 1.1589 | -0.007 (-0.58%) | 1,071,437 |
| 26 May 2016 | MYR | 1.1589 | 1.1657 | 1.152 | 1.1657 | 1.1657 | 0.0 (0.0%) | 1,656,083 |
| 25 May 2016 | MYR | 1.1589 | 1.1657 | 1.152 | 1.1657 | 1.1657 | +0.007 (+0.59%) | 1,537,958 |
| 24 May 2016 | MYR | 1.1589 | 1.1726 | 1.152 | 1.1589 | 1.1589 | 0.0 (0.0%) | 352,770 |
| 23 May 2016 | MYR | 1.1657 | 1.1657 | 1.152 | 1.1589 | 1.1589 | -0.007 (-0.58%) | 1,192,625 |
| 20 May 2016 | MYR | 1.1657 | 1.1657 | 1.1589 | 1.1657 | 1.1657 | 0.0 (0.0%) | 1,196,271 |
| 19 May 2016 | MYR | 1.1794 | 1.1794 | 1.1657 | 1.1657 | 1.1657 | -0.007 (-0.59%) | 1,011,791 |
| 18 May 2016 | MYR | 1.1657 | 1.1863 | 1.1657 | 1.1726 | 1.1726 | +0.007 (+0.59%) | 2,336,688 |
