| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2017 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 179,900 |
| 11 Apr 2017 | MYR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 178,200 |
| 10 Apr 2017 | MYR | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 126,900 |
| 7 Apr 2017 | MYR | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 298,000 |
| 6 Apr 2017 | MYR | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 866,100 |
| 5 Apr 2017 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 282,700 |
| 4 Apr 2017 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 336,800 |
| 3 Apr 2017 | MYR | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 277,800 |
| 31 Mar 2017 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 75,100 |
| 30 Mar 2017 | MYR | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 609,700 |
| 29 Mar 2017 | MYR | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 369,400 |
| 28 Mar 2017 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 299,300 |
| 27 Mar 2017 | MYR | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 1,231,700 |
| 24 Mar 2017 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 285,700 |
| 23 Mar 2017 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 225,900 |
| 22 Mar 2017 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 378,800 |
| 21 Mar 2017 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 254,500 |
| 20 Mar 2017 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 351,200 |
| 17 Mar 2017 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 259,500 |
| 16 Mar 2017 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 376,100 |
| 15 Mar 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 189,400 |
| 14 Mar 2017 | MYR | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 269,500 |
| 13 Mar 2017 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 372,100 |
| 10 Mar 2017 | MYR | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 331,300 |
| 9 Mar 2017 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 445,700 |
| 8 Mar 2017 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 189,700 |
| 7 Mar 2017 | MYR | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 407,900 |
| 6 Mar 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 274,000 |
| 3 Mar 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 410,100 |
| 2 Mar 2017 | MYR | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 338,800 |
