| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2016 | MYR | 1.4481 | 1.4481 | 1.4191 | 1.4481 | 1.4481 | 0.0 (0.0%) | 398,387 |
| 19 Aug 2016 | MYR | 1.4481 | 1.4674 | 1.4384 | 1.4481 | 1.4481 | 0.0 (0.0%) | 310,754 |
| 18 Aug 2016 | MYR | 1.4481 | 1.4481 | 1.4384 | 1.4481 | 1.4481 | 0.0 (0.0%) | 633,525 |
| 17 Aug 2016 | MYR | 1.4674 | 1.4674 | 1.3612 | 1.4481 | 1.4481 | -0.019 (-1.32%) | 1,148,239 |
| 16 Aug 2016 | MYR | 1.5446 | 1.5446 | 1.4481 | 1.4674 | 1.4674 | -0.077 (-5.00%) | 752,233 |
| 15 Aug 2016 | MYR | 1.5639 | 1.5639 | 1.535 | 1.5446 | 1.5446 | -0.019 (-1.23%) | 594,577 |
| 12 Aug 2016 | MYR | 1.5736 | 1.5736 | 1.5543 | 1.5639 | 1.5639 | -0.01 (-0.62%) | 666,051 |
| 11 Aug 2016 | MYR | 1.5736 | 1.5832 | 1.5639 | 1.5736 | 1.5736 | 0.0 (0.0%) | 1,005,395 |
| 10 Aug 2016 | MYR | 1.5736 | 1.6412 | 1.5639 | 1.5736 | 1.5736 | +0.01 (+0.62%) | 1,341,942 |
| 9 Aug 2016 | MYR | 1.5446 | 1.6412 | 1.4964 | 1.5639 | 1.5639 | +0.019 (+1.25%) | 4,063,533 |
| 8 Aug 2016 | MYR | 1.4288 | 1.5446 | 1.4288 | 1.5446 | 1.5446 | +0.097 (+6.66%) | 2,214,231 |
| 5 Aug 2016 | MYR | 1.4191 | 1.4481 | 1.4191 | 1.4481 | 1.4481 | +0.019 (+1.35%) | 534,291 |
| 4 Aug 2016 | MYR | 1.4481 | 1.4577 | 1.3805 | 1.4288 | 1.4288 | -0.019 (-1.33%) | 322,667 |
| 3 Aug 2016 | MYR | 1.3612 | 1.4481 | 1.3612 | 1.4481 | 1.4481 | +0.097 (+7.14%) | 693,294 |
| 2 Aug 2016 | MYR | 1.3322 | 1.3612 | 1.3129 | 1.3516 | 1.3516 | +0.039 (+2.95%) | 207,791 |
| 1 Aug 2016 | MYR | 1.284 | 1.3129 | 1.284 | 1.3129 | 1.3129 | +0.029 (+2.25%) | 132,174 |
| 29 Jul 2016 | MYR | 1.284 | 1.284 | 1.2743 | 1.284 | 1.284 | +0.01 (+0.76%) | 17,614,413 |
| 28 Jul 2016 | MYR | 1.284 | 1.284 | 1.2743 | 1.2743 | 1.2743 | -0.01 (-0.76%) | 280,300 |
| 27 Jul 2016 | MYR | 1.284 | 1.284 | 1.2743 | 1.284 | 1.284 | -0.01 (-0.74%) | 284,651 |
| 26 Jul 2016 | MYR | 1.3129 | 1.3129 | 1.2743 | 1.2936 | 1.2936 | -0.019 (-1.47%) | 543,199 |
| 25 Jul 2016 | MYR | 1.2936 | 1.3129 | 1.284 | 1.3129 | 1.3129 | +0.019 (+1.49%) | 159,313 |
| 22 Jul 2016 | MYR | 1.3033 | 1.3033 | 1.284 | 1.2936 | 1.2936 | -0.01 (-0.74%) | 286,308 |
| 21 Jul 2016 | MYR | 1.3033 | 1.3033 | 1.284 | 1.3033 | 1.3033 | 0.0 (0.0%) | 1,178,278 |
| 20 Jul 2016 | MYR | 1.3033 | 1.3033 | 1.2936 | 1.3033 | 1.3033 | 0.0 (0.0%) | 249,743 |
| 19 Jul 2016 | MYR | 1.3033 | 1.3033 | 1.2936 | 1.3033 | 1.3033 | 0.0 (0.0%) | 124,923 |
| 18 Jul 2016 | MYR | 1.2936 | 1.3033 | 1.284 | 1.3033 | 1.3033 | +0.01 (+0.75%) | 268,285 |
| 15 Jul 2016 | MYR | 1.3033 | 1.3033 | 1.284 | 1.2936 | 1.2936 | -0.01 (-0.74%) | 383,367 |
| 14 Jul 2016 | MYR | 1.284 | 1.3033 | 1.284 | 1.3033 | 1.3033 | +0.01 (+0.75%) | 8,710,043 |
| 13 Jul 2016 | MYR | 1.2936 | 1.2936 | 1.284 | 1.2936 | 1.2936 | +0.01 (+0.75%) | 1,624,315 |
| 12 Jul 2016 | MYR | 1.3033 | 1.3033 | 1.284 | 1.284 | 1.284 | -0.01 (-0.74%) | 394,969 |
