| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | MYR | 1.3805 | 1.4191 | 1.3612 | 1.3998 | 1.3998 | +0.029 (+2.11%) | 2,061,444 |
| 2 Jan 2017 | MYR | 1.3709 | 1.3709 | 1.3709 | 1.3709 | 1.3709 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | MYR | 1.3516 | 1.3902 | 1.3516 | 1.3709 | 1.3709 | +0.019 (+1.43%) | 717,015 |
| 29 Dec 2016 | MYR | 1.3322 | 1.3612 | 1.3226 | 1.3516 | 1.3516 | 0.0 (0.0%) | 2,247,275 |
| 28 Dec 2016 | MYR | 1.3516 | 1.3516 | 1.3322 | 1.3516 | 1.3516 | 0.0 (0.0%) | 2,262,502 |
| 27 Dec 2016 | MYR | 1.3516 | 1.3805 | 1.3322 | 1.3516 | 1.3516 | 0.0 (0.0%) | 2,916,227 |
| 23 Dec 2016 | MYR | 1.3612 | 1.3612 | 1.3419 | 1.3516 | 1.3516 | -0.019 (-1.41%) | 1,684,394 |
| 22 Dec 2016 | MYR | 1.3998 | 1.3998 | 1.3516 | 1.3709 | 1.3709 | -0.029 (-2.06%) | 1,355,098 |
| 21 Dec 2016 | MYR | 1.3998 | 1.3998 | 1.3902 | 1.3998 | 1.3998 | -0.01 (-0.69%) | 311,376 |
| 20 Dec 2016 | MYR | 1.4191 | 1.4191 | 1.3998 | 1.4095 | 1.4095 | -0.019 (-1.35%) | 547,032 |
| 19 Dec 2016 | MYR | 1.4577 | 1.4577 | 1.4095 | 1.4288 | 1.4288 | -0.039 (-2.63%) | 792,735 |
| 16 Dec 2016 | MYR | 1.4674 | 1.4867 | 1.4577 | 1.4674 | 1.4674 | -0.01 (-0.66%) | 510,466 |
| 15 Dec 2016 | MYR | 1.506 | 1.5157 | 1.4771 | 1.4771 | 1.4771 | -0.048 (-3.16%) | 901,810 |
| 14 Dec 2016 | MYR | 1.535 | 1.535 | 1.4964 | 1.5253 | 1.5253 | -0.01 (-0.63%) | 1,003,220 |
| 13 Dec 2016 | MYR | 1.5446 | 1.5446 | 1.5157 | 1.535 | 1.535 | -0.01 (-0.62%) | 317,073 |
| 9 Dec 2016 | MYR | 1.5736 | 1.5736 | 1.4964 | 1.5446 | 1.5446 | -0.029 (-1.84%) | 912,169 |
| 8 Dec 2016 | MYR | 1.5929 | 1.5929 | 1.5639 | 1.5736 | 1.5736 | -0.019 (-1.21%) | 830,854 |
| 7 Dec 2016 | MYR | 1.6315 | 1.6315 | 1.5736 | 1.5929 | 1.5929 | 0.0 (0.0%) | 983,539 |
| 6 Dec 2016 | MYR | 1.5832 | 1.5929 | 1.5832 | 1.5929 | 1.5929 | +0.01 (+0.61%) | 137,457 |
| 5 Dec 2016 | MYR | 1.5929 | 1.5929 | 1.5736 | 1.5832 | 1.5832 | -0.019 (-1.21%) | 1,239,393 |
| 2 Dec 2016 | MYR | 1.5832 | 1.6122 | 1.5832 | 1.6026 | 1.6026 | 0.0 (0.0%) | 599,031 |
| 1 Dec 2016 | MYR | 1.6026 | 1.6122 | 1.5832 | 1.6026 | 1.6026 | -0.01 (-0.60%) | 1,625,765 |
| 30 Nov 2016 | MYR | 1.6122 | 1.6219 | 1.5832 | 1.6122 | 1.6122 | -0.01 (-0.60%) | 2,406,485 |
| 29 Nov 2016 | MYR | 1.6219 | 1.6219 | 1.5832 | 1.6219 | 1.6219 | -0.01 (-0.59%) | 1,663,056 |
| 28 Nov 2016 | MYR | 1.6219 | 1.6315 | 1.6122 | 1.6315 | 1.6315 | +0.01 (+0.59%) | 166,357 |
| 25 Nov 2016 | MYR | 1.6219 | 1.6219 | 1.5929 | 1.6219 | 1.6219 | 0.0 (0.0%) | 1,046,622 |
| 24 Nov 2016 | MYR | 1.5929 | 1.6219 | 1.5929 | 1.6219 | 1.6219 | +0.058 (+3.71%) | 167,393 |
| 23 Nov 2016 | MYR | 1.6122 | 1.6412 | 1.5639 | 1.5639 | 1.5639 | -0.058 (-3.58%) | 358,921 |
| 22 Nov 2016 | MYR | 1.6605 | 1.6605 | 1.6122 | 1.6219 | 1.6219 | -0.029 (-1.75%) | 250,779 |
| 21 Nov 2016 | MYR | 1.6412 | 1.6605 | 1.6315 | 1.6508 | 1.6508 | -0.01 (-0.58%) | 1,654,769 |
