| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | MYR | 0.555 | 0.575 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 14,114,500 |
| 2 Dec 2016 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | +0.01 (+1.83%) | 19,575,000 |
| 1 Dec 2016 | MYR | 0.525 | 0.55 | 0.525 | 0.545 | 0.545 | +0.035 (+6.86%) | 34,907,900 |
| 30 Nov 2016 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 18,093,500 |
| 29 Nov 2016 | MYR | 0.515 | 0.52 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 14,299,400 |
| 28 Nov 2016 | MYR | 0.55 | 0.55 | 0.505 | 0.51 | 0.51 | -0.04 (-7.27%) | 30,086,700 |
| 25 Nov 2016 | MYR | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 29,028,900 |
| 24 Nov 2016 | MYR | 0.6 | 0.6 | 0.55 | 0.555 | 0.555 | -0.045 (-7.50%) | 47,827,900 |
| 23 Nov 2016 | MYR | 0.615 | 0.615 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 26,646,400 |
| 22 Nov 2016 | MYR | 0.625 | 0.635 | 0.62 | 0.63 | 0.63 | +0.015 (+2.44%) | 15,765,300 |
| 21 Nov 2016 | MYR | 0.62 | 0.625 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 5,675,900 |
| 18 Nov 2016 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 10,141,800 |
| 17 Nov 2016 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 14,530,500 |
| 16 Nov 2016 | MYR | 0.655 | 0.655 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 8,540,500 |
| 15 Nov 2016 | MYR | 0.64 | 0.65 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 8,403,200 |
| 14 Nov 2016 | MYR | 0.655 | 0.655 | 0.63 | 0.64 | 0.64 | -0.015 (-2.29%) | 11,607,800 |
| 11 Nov 2016 | MYR | 0.68 | 0.68 | 0.65 | 0.655 | 0.655 | -0.03 (-4.38%) | 21,225,400 |
| 10 Nov 2016 | MYR | 0.68 | 0.685 | 0.675 | 0.685 | 0.685 | +0.015 (+2.24%) | 5,837,400 |
| 9 Nov 2016 | MYR | 0.69 | 0.695 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 22,030,600 |
| 8 Nov 2016 | MYR | 0.705 | 0.705 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 5,899,800 |
| 7 Nov 2016 | MYR | 0.695 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 6,296,400 |
| 4 Nov 2016 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 3,048,600 |
| 3 Nov 2016 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 4,974,000 |
| 2 Nov 2016 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 3,837,500 |
| 1 Nov 2016 | MYR | 0.7 | 0.705 | 0.695 | 0.705 | 0.705 | 0.0 (0.0%) | 6,858,000 |
| 31 Oct 2016 | MYR | 0.695 | 0.71 | 0.69 | 0.705 | 0.705 | +0.01 (+1.44%) | 7,346,900 |
| 28 Oct 2016 | MYR | 0.7 | 0.705 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 5,888,700 |
| 27 Oct 2016 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 5,661,100 |
| 26 Oct 2016 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 3,850,300 |
| 25 Oct 2016 | MYR | 0.705 | 0.705 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 4,488,600 |
