| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2016 | MYR | 0.5567 | 0.5667 | 0.55 | 0.5533 | 0.5533 | 0.0 (0.0%) | 118,800 |
| 11 Oct 2016 | MYR | 0.55 | 0.5533 | 0.5467 | 0.5533 | 0.5533 | 0.0 (0.0%) | 84,000 |
| 10 Oct 2016 | MYR | 0.55 | 0.5533 | 0.5467 | 0.5533 | 0.5533 | 0.0 (0.0%) | 411,000 |
| 7 Oct 2016 | MYR | 0.5533 | 0.5533 | 0.55 | 0.5533 | 0.5533 | 0.0 (0.0%) | 243,000 |
| 6 Oct 2016 | MYR | 0.56 | 0.5633 | 0.55 | 0.5533 | 0.5533 | -0.003 (-0.61%) | 205,800 |
| 5 Oct 2016 | MYR | 0.56 | 0.5633 | 0.5567 | 0.5567 | 0.5567 | -0.003 (-0.59%) | 159,900 |
| 4 Oct 2016 | MYR | 0.5567 | 0.5633 | 0.5567 | 0.56 | 0.56 | +0.007 (+1.21%) | 168,900 |
| 30 Sep 2016 | MYR | 0.5567 | 0.5567 | 0.55 | 0.5533 | 0.5533 | -0.003 (-0.61%) | 69,300 |
| 29 Sep 2016 | MYR | 0.5533 | 0.5567 | 0.55 | 0.5567 | 0.5567 | +0.003 (+0.61%) | 255,000 |
| 28 Sep 2016 | MYR | 0.5533 | 0.5533 | 0.55 | 0.5533 | 0.5533 | +0.003 (+0.60%) | 463,500 |
| 27 Sep 2016 | MYR | 0.5533 | 0.5567 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 118,800 |
| 26 Sep 2016 | MYR | 0.5533 | 0.56 | 0.5533 | 0.56 | 0.56 | +0.007 (+1.21%) | 135,300 |
| 23 Sep 2016 | MYR | 0.56 | 0.5633 | 0.5533 | 0.5533 | 0.5533 | -0.007 (-1.20%) | 420,000 |
| 22 Sep 2016 | MYR | 0.56 | 0.5633 | 0.56 | 0.56 | 0.56 | -0.003 (-0.59%) | 162,600 |
| 21 Sep 2016 | MYR | 0.56 | 0.5633 | 0.56 | 0.5633 | 0.5633 | +0.007 (+1.19%) | 251,400 |
| 20 Sep 2016 | MYR | 0.55 | 0.56 | 0.54 | 0.5567 | 0.5567 | +0.003 (+0.61%) | 682,500 |
| 19 Sep 2016 | MYR | 0.56 | 0.56 | 0.5533 | 0.5533 | 0.5533 | -0.01 (-1.78%) | 1,016,100 |
| 15 Sep 2016 | MYR | 0.56 | 0.5633 | 0.5567 | 0.5633 | 0.5633 | 0.0 (0.0%) | 325,500 |
| 14 Sep 2016 | MYR | 0.5633 | 0.5633 | 0.5567 | 0.5633 | 0.5633 | -0.003 (-0.60%) | 254,700 |
| 13 Sep 2016 | MYR | 0.5667 | 0.5667 | 0.5533 | 0.5667 | 0.5667 | -0.003 (-0.58%) | 145,800 |
| 9 Sep 2016 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.013 (-2.28%) | 256,500 |
| 8 Sep 2016 | MYR | 0.5833 | 0.5833 | 0.58 | 0.5833 | 0.5833 | -0.003 (-0.58%) | 440,400 |
| 7 Sep 2016 | MYR | 0.58 | 0.5867 | 0.58 | 0.5867 | 0.5867 | 0.0 (0.0%) | 229,500 |
| 6 Sep 2016 | MYR | 0.6 | 0.6 | 0.5833 | 0.5867 | 0.5867 | -0.01 (-1.68%) | 1,281,000 |
| 5 Sep 2016 | MYR | 0.58 | 0.6033 | 0.58 | 0.5967 | 0.5967 | +0.023 (+4.08%) | 3,927,600 |
| 2 Sep 2016 | MYR | 0.56 | 0.5733 | 0.56 | 0.5733 | 0.5733 | +0.017 (+2.98%) | 778,800 |
| 1 Sep 2016 | MYR | 0.5533 | 0.5567 | 0.55 | 0.5567 | 0.5567 | +0.007 (+1.22%) | 380,700 |
| 30 Aug 2016 | MYR | 0.5567 | 0.5633 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 217,800 |
| 29 Aug 2016 | MYR | 0.5467 | 0.56 | 0.5467 | 0.56 | 0.56 | +0.013 (+2.43%) | 153,000 |
| 26 Aug 2016 | MYR | 0.5567 | 0.5567 | 0.5467 | 0.5467 | 0.5467 | -0.017 (-2.95%) | 551,400 |
