| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 62,700 |
| 20 Jul 2016 | MYR | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 105,000 |
| 19 Jul 2016 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 206,300 |
| 18 Jul 2016 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 197,800 |
| 15 Jul 2016 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 77,000 |
| 14 Jul 2016 | MYR | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 33,200 |
| 13 Jul 2016 | MYR | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 249,900 |
| 12 Jul 2016 | MYR | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 54,800 |
| 11 Jul 2016 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 18,000 |
| 8 Jul 2016 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 35,900 |
| 7 Jul 2016 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
| 6 Jul 2016 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
| 5 Jul 2016 | MYR | 1.34 | 1.39 | 1.32 | 1.39 | 1.39 | +0.05 (+3.73%) | 128,000 |
| 4 Jul 2016 | MYR | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 31,000 |
| 1 Jul 2016 | MYR | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 52,300 |
| 30 Jun 2016 | MYR | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 93,600 |
| 29 Jun 2016 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 31,900 |
| 28 Jun 2016 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 59,900 |
| 27 Jun 2016 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 32,800 |
| 24 Jun 2016 | MYR | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 132,100 |
| 23 Jun 2016 | MYR | 1.35 | 1.4 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 39,100 |
| 21 Jun 2016 | MYR | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 44,800 |
| 20 Jun 2016 | MYR | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | +0.06 (+4.55%) | 45,500 |
| 17 Jun 2016 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 104,400 |
| 16 Jun 2016 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 50,000 |
| 15 Jun 2016 | MYR | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 85,000 |
| 14 Jun 2016 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 57,400 |
| 13 Jun 2016 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 114,600 |
| 10 Jun 2016 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 154,700 |
| 9 Jun 2016 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 105,700 |
