| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | MYR | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 533,600 |
| 27 Oct 2016 | MYR | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,880,100 |
| 26 Oct 2016 | MYR | 1.57 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,044,000 |
| 25 Oct 2016 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,103,400 |
| 24 Oct 2016 | MYR | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,011,800 |
| 21 Oct 2016 | MYR | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,017,500 |
| 20 Oct 2016 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 563,900 |
| 19 Oct 2016 | MYR | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 1,475,900 |
| 18 Oct 2016 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 2,241,700 |
| 17 Oct 2016 | MYR | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,048,700 |
| 14 Oct 2016 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,711,200 |
| 13 Oct 2016 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,373,200 |
| 12 Oct 2016 | MYR | 1.59 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,453,500 |
| 11 Oct 2016 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,348,700 |
| 10 Oct 2016 | MYR | 1.6 | 1.61 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,080,400 |
| 7 Oct 2016 | MYR | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,046,200 |
| 6 Oct 2016 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,513,200 |
| 5 Oct 2016 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 6,339,800 |
| 4 Oct 2016 | MYR | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,721,200 |
| 30 Sep 2016 | MYR | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 651,600 |
| 29 Sep 2016 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 612,600 |
| 28 Sep 2016 | MYR | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 2,511,700 |
| 27 Sep 2016 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 2,570,600 |
| 26 Sep 2016 | MYR | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 953,700 |
| 23 Sep 2016 | MYR | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 3,106,300 |
| 22 Sep 2016 | MYR | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 4,725,400 |
| 21 Sep 2016 | MYR | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 1,256,000 |
| 20 Sep 2016 | MYR | 1.62 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 2,814,600 |
| 19 Sep 2016 | MYR | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 3,573,000 |
| 15 Sep 2016 | MYR | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,732,100 |
