| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 150,200 |
| 28 Feb 2017 | MYR | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 390,200 |
| 27 Feb 2017 | MYR | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 929,900 |
| 24 Feb 2017 | MYR | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 432,700 |
| 23 Feb 2017 | MYR | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 934,300 |
| 22 Feb 2017 | MYR | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | +0.03 (+1.79%) | 2,074,500 |
| 21 Feb 2017 | MYR | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 606,200 |
| 20 Feb 2017 | MYR | 1.7 | 1.71 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 711,400 |
| 17 Feb 2017 | MYR | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,675,400 |
| 16 Feb 2017 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 429,300 |
| 15 Feb 2017 | MYR | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 228,700 |
| 14 Feb 2017 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 458,200 |
| 13 Feb 2017 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 288,800 |
| 10 Feb 2017 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 336,600 |
| 8 Feb 2017 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 310,700 |
| 7 Feb 2017 | MYR | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 667,000 |
| 6 Feb 2017 | MYR | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 386,100 |
| 3 Feb 2017 | MYR | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,100,400 |
| 2 Feb 2017 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 890,700 |
| 31 Jan 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 565,800 |
| 27 Jan 2017 | MYR | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 425,000 |
| 26 Jan 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 606,300 |
| 25 Jan 2017 | MYR | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,874,900 |
| 24 Jan 2017 | MYR | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 591,300 |
| 23 Jan 2017 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 149,500 |
| 20 Jan 2017 | MYR | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 281,800 |
| 19 Jan 2017 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 261,600 |
| 18 Jan 2017 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 232,000 |
| 17 Jan 2017 | MYR | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 741,600 |
| 16 Jan 2017 | MYR | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 252,100 |
