| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2017 | MYR | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 173,200 |
| 11 Apr 2017 | MYR | 3.45 | 3.45 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 72,100 |
| 10 Apr 2017 | MYR | 3.4 | 3.48 | 3.4 | 3.43 | 3.43 | -0.07 (-2.00%) | 140,400 |
| 7 Apr 2017 | MYR | 3.46 | 3.51 | 3.36 | 3.5 | 3.5 | +0.03 (+0.86%) | 231,900 |
| 6 Apr 2017 | MYR | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -0.09 (-2.53%) | 138,200 |
| 5 Apr 2017 | MYR | 3.54 | 3.62 | 3.48 | 3.56 | 3.56 | +0.03 (+0.85%) | 202,200 |
| 4 Apr 2017 | MYR | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 196,500 |
| 3 Apr 2017 | MYR | 3.52 | 3.52 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 72,600 |
| 31 Mar 2017 | MYR | 3.48 | 3.52 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 125,000 |
| 30 Mar 2017 | MYR | 3.55 | 3.56 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 108,900 |
| 29 Mar 2017 | MYR | 3.26 | 3.54 | 3.26 | 3.54 | 3.54 | +0.28 (+8.59%) | 576,300 |
| 28 Mar 2017 | MYR | 3.22 | 3.3 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 172,100 |
| 27 Mar 2017 | MYR | 3.32 | 3.34 | 3.22 | 3.22 | 3.22 | -0.11 (-3.30%) | 57,100 |
| 24 Mar 2017 | MYR | 3.33 | 3.36 | 3.33 | 3.33 | 3.33 | +0.01 (+0.30%) | 86,900 |
| 23 Mar 2017 | MYR | 3.3 | 3.32 | 3.26 | 3.32 | 3.32 | +0.03 (+0.91%) | 186,000 |
| 22 Mar 2017 | MYR | 3.35 | 3.35 | 3.28 | 3.29 | 3.29 | -0.1 (-2.95%) | 232,000 |
| 21 Mar 2017 | MYR | 3.39 | 3.43 | 3.22 | 3.39 | 3.39 | +0.02 (+0.59%) | 295,700 |
| 20 Mar 2017 | MYR | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | +0.05 (+1.51%) | 143,000 |
| 17 Mar 2017 | MYR | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | +0.05 (+1.53%) | 208,600 |
| 16 Mar 2017 | MYR | 3.17 | 3.3 | 3.17 | 3.27 | 3.27 | +0.13 (+4.14%) | 407,900 |
| 15 Mar 2017 | MYR | 3.19 | 3.23 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 194,700 |
| 14 Mar 2017 | MYR | 3.15 | 3.24 | 3.15 | 3.2 | 3.2 | +0.08 (+2.56%) | 116,800 |
| 13 Mar 2017 | MYR | 3.22 | 3.23 | 3.09 | 3.12 | 3.12 | -0.1 (-3.11%) | 579,500 |
| 10 Mar 2017 | MYR | 3.32 | 3.33 | 3.2 | 3.22 | 3.22 | -0.1 (-3.01%) | 105,100 |
| 9 Mar 2017 | MYR | 3.36 | 3.37 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 34,300 |
| 8 Mar 2017 | MYR | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 92,300 |
| 7 Mar 2017 | MYR | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 105,900 |
| 6 Mar 2017 | MYR | 3.24 | 3.37 | 3.24 | 3.35 | 3.35 | +0.11 (+3.40%) | 568,500 |
| 3 Mar 2017 | MYR | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | +0.05 (+1.57%) | 311,700 |
| 2 Mar 2017 | MYR | 3.2 | 3.25 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 202,200 |
