| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | MYR | 1.3129 | 1.3129 | 1.3129 | 1.3129 | 1.3129 | -0.01 (-0.73%) | 392,690 |
| 26 May 2016 | MYR | 1.3033 | 1.3226 | 1.3033 | 1.3226 | 1.3226 | 0.0 (0.0%) | 192,668 |
| 25 May 2016 | MYR | 1.3033 | 1.3226 | 1.2936 | 1.3226 | 1.3226 | 0.0 (0.0%) | 156,620 |
| 24 May 2016 | MYR | 1.3033 | 1.3226 | 1.3033 | 1.3226 | 1.3226 | 0.0 (0.0%) | 124,819 |
| 23 May 2016 | MYR | 1.3033 | 1.3226 | 1.284 | 1.3226 | 1.3226 | +0.019 (+1.48%) | 293,766 |
| 20 May 2016 | MYR | 1.3226 | 1.3226 | 1.3033 | 1.3033 | 1.3033 | -0.01 (-0.73%) | 76,031 |
| 19 May 2016 | MYR | 1.3226 | 1.3226 | 1.3129 | 1.3129 | 1.3129 | 0.0 (0.0%) | 308,061 |
| 18 May 2016 | MYR | 1.3226 | 1.3226 | 1.3033 | 1.3129 | 1.3129 | -0.01 (-0.73%) | 203,544 |
| 17 May 2016 | MYR | 1.3129 | 1.3226 | 1.3129 | 1.3226 | 1.3226 | +0.01 (+0.74%) | 360,164 |
| 16 May 2016 | MYR | 1.3129 | 1.3226 | 1.3033 | 1.3129 | 1.3129 | -0.01 (-0.73%) | 174,333 |
| 13 May 2016 | MYR | 1.3226 | 1.3226 | 1.3129 | 1.3226 | 1.3226 | 0.0 (0.0%) | 199,918 |
| 12 May 2016 | MYR | 1.3322 | 1.3322 | 1.3226 | 1.3226 | 1.3226 | 0.0 (0.0%) | 146,261 |
| 11 May 2016 | MYR | 1.3322 | 1.3419 | 1.3226 | 1.3226 | 1.3226 | 0.0 (0.0%) | 38,533 |
| 10 May 2016 | MYR | 1.3419 | 1.3419 | 1.3226 | 1.3226 | 1.3226 | -0.019 (-1.44%) | 466,857 |
| 9 May 2016 | MYR | 1.3226 | 1.3419 | 1.3226 | 1.3419 | 1.3419 | 0.0 (0.0%) | 58,525 |
| 6 May 2016 | MYR | 1.3129 | 1.3419 | 1.3033 | 1.3419 | 1.3419 | +0.019 (+1.46%) | 914,862 |
| 5 May 2016 | MYR | 1.3419 | 1.3516 | 1.3226 | 1.3226 | 1.3226 | -0.01 (-0.72%) | 685,007 |
| 4 May 2016 | MYR | 1.3322 | 1.3419 | 1.3226 | 1.3322 | 1.3322 | 0.0 (0.0%) | 472,865 |
| 3 May 2016 | MYR | 1.3419 | 1.3419 | 1.3322 | 1.3322 | 1.3322 | -0.01 (-0.72%) | 205,408 |
| 29 Apr 2016 | MYR | 1.3322 | 1.3419 | 1.3226 | 1.3419 | 1.3419 | +0.01 (+0.73%) | 245,910 |
| 28 Apr 2016 | MYR | 1.3322 | 1.3419 | 1.3322 | 1.3322 | 1.3322 | -0.019 (-1.44%) | 434,124 |
| 27 Apr 2016 | MYR | 1.3322 | 1.3516 | 1.3322 | 1.3516 | 1.3516 | +0.01 (+0.72%) | 141,186 |
| 26 Apr 2016 | MYR | 1.3322 | 1.3516 | 1.3322 | 1.3419 | 1.3419 | 0.0 (0.0%) | 267,663 |
| 25 Apr 2016 | MYR | 1.3322 | 1.3419 | 1.3322 | 1.3419 | 1.3419 | 0.0 (0.0%) | 226,643 |
| 22 Apr 2016 | MYR | 1.3419 | 1.3516 | 1.3322 | 1.3419 | 1.3419 | 0.0 (0.0%) | 625,549 |
| 21 Apr 2016 | MYR | 1.3322 | 1.3419 | 1.3226 | 1.3419 | 1.3419 | +0.01 (+0.73%) | 891,244 |
| 20 Apr 2016 | MYR | 1.3322 | 1.3419 | 1.3322 | 1.3322 | 1.3322 | -0.01 (-0.72%) | 1,210,286 |
| 19 Apr 2016 | MYR | 1.3419 | 1.3419 | 1.3226 | 1.3419 | 1.3419 | 0.0 (0.0%) | 706,449 |
| 18 Apr 2016 | MYR | 1.3322 | 1.3419 | 1.3226 | 1.3419 | 1.3419 | 0.0 (0.0%) | 691,843 |
| 15 Apr 2016 | MYR | 1.3419 | 1.3419 | 1.2936 | 1.3419 | 1.3419 | 0.0 (0.0%) | 1,185,529 |
