| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | MYR | 1.8149 | 1.8246 | 1.7763 | 1.8149 | 1.8149 | 0.0 (0.0%) | 1,970,185 |
| 6 Oct 2016 | MYR | 1.757 | 1.8149 | 1.757 | 1.8149 | 1.8149 | +0.068 (+3.86%) | 1,621,933 |
| 5 Oct 2016 | MYR | 1.7377 | 1.757 | 1.7377 | 1.7474 | 1.7474 | +0.01 (+0.56%) | 1,561,232 |
| 4 Oct 2016 | MYR | 1.7377 | 1.7474 | 1.6991 | 1.7377 | 1.7377 | 0.0 (0.0%) | 2,369,609 |
| 30 Sep 2016 | MYR | 1.6894 | 1.7474 | 1.6894 | 1.7377 | 1.7377 | +0.068 (+4.05%) | 1,324,747 |
| 29 Sep 2016 | MYR | 1.6219 | 1.6894 | 1.6219 | 1.6701 | 1.6701 | +0.039 (+2.37%) | 855,508 |
| 28 Sep 2016 | MYR | 1.6315 | 1.6508 | 1.6219 | 1.6315 | 1.6315 | -0.01 (-0.59%) | 2,973,302 |
| 27 Sep 2016 | MYR | 1.6219 | 1.6412 | 1.5929 | 1.6412 | 1.6412 | 0.0 (0.0%) | 2,497,329 |
| 26 Sep 2016 | MYR | 1.5446 | 1.6412 | 1.5446 | 1.6412 | 1.6412 | +0.097 (+6.25%) | 1,099,554 |
| 23 Sep 2016 | MYR | 1.4964 | 1.5543 | 1.4867 | 1.5446 | 1.5446 | 0.0 (0.0%) | 1,445,320 |
| 22 Sep 2016 | MYR | 1.4964 | 1.5543 | 1.4867 | 1.5446 | 1.5446 | +0.068 (+4.57%) | 2,350,860 |
| 21 Sep 2016 | MYR | 1.4481 | 1.4771 | 1.4481 | 1.4771 | 1.4771 | +0.029 (+2.00%) | 298,842 |
| 20 Sep 2016 | MYR | 1.4481 | 1.4577 | 1.4384 | 1.4481 | 1.4481 | +0.01 (+0.67%) | 1,472,252 |
| 19 Sep 2016 | MYR | 1.4481 | 1.4577 | 1.4384 | 1.4384 | 1.4384 | -0.01 (-0.67%) | 1,727,175 |
| 15 Sep 2016 | MYR | 1.4481 | 1.4577 | 1.4481 | 1.4481 | 1.4481 | -0.01 (-0.66%) | 2,781,877 |
| 14 Sep 2016 | MYR | 1.4481 | 1.4577 | 1.4481 | 1.4577 | 1.4577 | -0.01 (-0.66%) | 1,093,857 |
| 13 Sep 2016 | MYR | 1.4577 | 1.4771 | 1.4481 | 1.4674 | 1.4674 | 0.0 (0.0%) | 1,118,924 |
| 9 Sep 2016 | MYR | 1.4577 | 1.4674 | 1.4481 | 1.4674 | 1.4674 | +0.01 (+0.67%) | 375,081 |
| 8 Sep 2016 | MYR | 1.4481 | 1.4867 | 1.4481 | 1.4577 | 1.4577 | +0.01 (+0.66%) | 2,701,391 |
| 7 Sep 2016 | MYR | 1.4481 | 1.4577 | 1.4481 | 1.4481 | 1.4481 | 0.0 (0.0%) | 2,618,420 |
| 6 Sep 2016 | MYR | 1.4577 | 1.4577 | 1.4481 | 1.4481 | 1.4481 | -0.01 (-0.66%) | 3,460,980 |
| 5 Sep 2016 | MYR | 1.4577 | 1.4674 | 1.4481 | 1.4577 | 1.4577 | 0.0 (0.0%) | 317,384 |
| 2 Sep 2016 | MYR | 1.4481 | 1.4577 | 1.4481 | 1.4577 | 1.4577 | -0.01 (-0.66%) | 2,062,065 |
| 1 Sep 2016 | MYR | 1.4481 | 1.4674 | 1.4384 | 1.4674 | 1.4674 | +0.039 (+2.70%) | 1,437,344 |
| 30 Aug 2016 | MYR | 1.4577 | 1.4577 | 1.4288 | 1.4288 | 1.4288 | -0.029 (-1.98%) | 1,483,025 |
| 29 Aug 2016 | MYR | 1.4481 | 1.4577 | 1.4481 | 1.4577 | 1.4577 | +0.01 (+0.66%) | 799,157 |
| 26 Aug 2016 | MYR | 1.4674 | 1.4674 | 1.3998 | 1.4481 | 1.4481 | +0.048 (+3.45%) | 6,929,936 |
| 25 Aug 2016 | MYR | 1.4288 | 1.4481 | 1.3805 | 1.3998 | 1.3998 | -0.01 (-0.69%) | 211,520 |
| 24 Aug 2016 | MYR | 1.4384 | 1.4481 | 1.4095 | 1.4095 | 1.4095 | -0.039 (-2.67%) | 175,162 |
| 23 Aug 2016 | MYR | 1.4481 | 1.4577 | 1.4384 | 1.4481 | 1.4481 | 0.0 (0.0%) | 1,096,446 |
