| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 293,100 |
| 2 Mar 2017 | MYR | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 264,400 |
| 1 Mar 2017 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 132,000 |
| 28 Feb 2017 | MYR | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 130,500 |
| 27 Feb 2017 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 320,000 |
| 24 Feb 2017 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 144,800 |
| 23 Feb 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 177,200 |
| 22 Feb 2017 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 122,500 |
| 21 Feb 2017 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 43,000 |
| 20 Feb 2017 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 244,000 |
| 17 Feb 2017 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 223,100 |
| 16 Feb 2017 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 107,300 |
| 15 Feb 2017 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 187,400 |
| 14 Feb 2017 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 287,900 |
| 13 Feb 2017 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 583,500 |
| 10 Feb 2017 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 121,700 |
| 8 Feb 2017 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 143,900 |
| 7 Feb 2017 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 265,000 |
| 6 Feb 2017 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 425,900 |
| 3 Feb 2017 | MYR | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 220,400 |
| 2 Feb 2017 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 148,500 |
| 31 Jan 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 53,100 |
| 27 Jan 2017 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 94,400 |
| 26 Jan 2017 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 87,000 |
| 25 Jan 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 46,400 |
| 24 Jan 2017 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 248,000 |
| 23 Jan 2017 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 326,900 |
| 20 Jan 2017 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 70,200 |
| 19 Jan 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 177,200 |
| 18 Jan 2017 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.03 (+3%) | 153,400 |
