| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2016 | MYR | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.06 (+5.13%) | 1,631,500 |
| 16 Mar 2016 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 233,700 |
| 15 Mar 2016 | MYR | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 879,300 |
| 14 Mar 2016 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 574,900 |
| 11 Mar 2016 | MYR | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | -0.01 (-0.84%) | 521,300 |
| 10 Mar 2016 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 611,100 |
| 9 Mar 2016 | MYR | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 519,300 |
| 8 Mar 2016 | MYR | 1.23 | 1.25 | 1.11 | 1.15 | 1.15 | -0.07 (-5.74%) | 4,259,800 |
| 7 Mar 2016 | MYR | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,475,700 |
| 4 Mar 2016 | MYR | 1.2 | 1.22 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 995,300 |
| 3 Mar 2016 | MYR | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 3,075,000 |
| 2 Mar 2016 | MYR | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | +0.04 (+3.64%) | 1,558,800 |
| 1 Mar 2016 | MYR | 1.06 | 1.11 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 939,800 |
| 29 Feb 2016 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 777,600 |
| 26 Feb 2016 | MYR | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 747,900 |
| 25 Feb 2016 | MYR | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,340,400 |
| 24 Feb 2016 | MYR | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 1,743,000 |
| 23 Feb 2016 | MYR | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,036,600 |
| 22 Feb 2016 | MYR | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 866,900 |
| 19 Feb 2016 | MYR | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 1,904,200 |
| 18 Feb 2016 | MYR | 1.02 | 1.1 | 1.02 | 1.08 | 1.08 | +0.095 (+9.64%) | 1,512,100 |
| 17 Feb 2016 | MYR | 1 | 1 | 0.985 | 0.985 | 0.985 | -0.025 (-2.48%) | 266,100 |
| 16 Feb 2016 | MYR | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | +0.04 (+4.12%) | 204,600 |
| 15 Feb 2016 | MYR | 0.975 | 0.98 | 0.965 | 0.97 | 0.97 | +0.01 (+1.04%) | 162,700 |
| 12 Feb 2016 | MYR | 0.97 | 0.975 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 227,500 |
| 11 Feb 2016 | MYR | 0.97 | 0.97 | 0.955 | 0.96 | 0.96 | -0.01 (-1.03%) | 205,100 |
| 10 Feb 2016 | MYR | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 69,500 |
| 9 Feb 2016 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 98,600 |
