| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2016 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 78,000 |
| 9 Mar 2016 | MYR | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 32,600 |
| 8 Mar 2016 | MYR | 1.33 | 1.33 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 530,500 |
| 7 Mar 2016 | MYR | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 520,800 |
| 4 Mar 2016 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 209,400 |
| 3 Mar 2016 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 148,600 |
| 2 Mar 2016 | MYR | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | +0.02 (+1.57%) | 642,700 |
| 1 Mar 2016 | MYR | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 543,700 |
| 29 Feb 2016 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 291,300 |
| 26 Feb 2016 | MYR | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 450,600 |
| 25 Feb 2016 | MYR | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 311,400 |
| 24 Feb 2016 | MYR | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 953,900 |
| 23 Feb 2016 | MYR | 1.34 | 1.35 | 1.3 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,275,900 |
| 22 Feb 2016 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 739,500 |
| 19 Feb 2016 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 784,700 |
| 18 Feb 2016 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 137,300 |
| 17 Feb 2016 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 101,600 |
| 16 Feb 2016 | MYR | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 446,800 |
| 15 Feb 2016 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 324,900 |
| 12 Feb 2016 | MYR | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 220,700 |
| 11 Feb 2016 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 41,000 |
| 10 Feb 2016 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 42,000 |
| 9 Feb 2016 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 85,300 |
| 4 Feb 2016 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 193,200 |
| 3 Feb 2016 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 318,400 |
| 2 Feb 2016 | MYR | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 550,700 |
| 29 Jan 2016 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 493,900 |
| 28 Jan 2016 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 355,500 |
