| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2016 | MYR | 1.4095 | 1.4191 | 1.3902 | 1.3998 | 1.3998 | -0.01 (-0.69%) | 1,777,621 |
| 2 Mar 2016 | MYR | 1.4095 | 1.4095 | 1.3998 | 1.4095 | 1.4095 | -0.01 (-0.68%) | 801,954 |
| 1 Mar 2016 | MYR | 1.4191 | 1.4288 | 1.4095 | 1.4191 | 1.4191 | +0.019 (+1.38%) | 135,178 |
| 29 Feb 2016 | MYR | 1.4288 | 1.4288 | 1.3998 | 1.3998 | 1.3998 | -0.039 (-2.68%) | 266,524 |
| 26 Feb 2016 | MYR | 1.4577 | 1.4577 | 1.3998 | 1.4384 | 1.4384 | -0.029 (-1.98%) | 744,465 |
| 25 Feb 2016 | MYR | 1.4481 | 1.4674 | 1.4481 | 1.4674 | 1.4674 | +0.019 (+1.33%) | 103,377 |
| 24 Feb 2016 | MYR | 1.4481 | 1.4577 | 1.4481 | 1.4481 | 1.4481 | -0.019 (-1.32%) | 218,771 |
| 23 Feb 2016 | MYR | 1.4674 | 1.4867 | 1.4481 | 1.4674 | 1.4674 | 0.0 (0.0%) | 71,370 |
| 22 Feb 2016 | MYR | 1.4674 | 1.4674 | 1.4577 | 1.4674 | 1.4674 | -0.01 (-0.66%) | 96,644 |
| 19 Feb 2016 | MYR | 1.4481 | 1.4867 | 1.4481 | 1.4771 | 1.4771 | +0.029 (+2.00%) | 175,162 |
| 18 Feb 2016 | MYR | 1.4577 | 1.4674 | 1.4481 | 1.4481 | 1.4481 | -0.01 (-0.66%) | 2,326,103 |
| 17 Feb 2016 | MYR | 1.5157 | 1.5157 | 1.4577 | 1.4577 | 1.4577 | -0.048 (-3.21%) | 186,452 |
| 16 Feb 2016 | MYR | 1.5157 | 1.5157 | 1.4481 | 1.506 | 1.506 | 0.0 (0.0%) | 917,244 |
| 15 Feb 2016 | MYR | 1.535 | 1.535 | 1.4867 | 1.506 | 1.506 | -0.019 (-1.27%) | 598,306 |
| 12 Feb 2016 | MYR | 1.5157 | 1.5253 | 1.5157 | 1.5253 | 1.5253 | +0.01 (+0.63%) | 104,931 |
| 11 Feb 2016 | MYR | 1.5543 | 1.5543 | 1.5157 | 1.5157 | 1.5157 | -0.029 (-1.87%) | 2,168,861 |
| 10 Feb 2016 | MYR | 1.4867 | 1.5543 | 1.4771 | 1.5446 | 1.5446 | +0.068 (+4.57%) | 564,227 |
| 9 Feb 2016 | MYR | 1.4771 | 1.4771 | 1.4771 | 1.4771 | 1.4771 | 0.0 (0.0%) | 0 |
| 8 Feb 2016 | MYR | 1.4771 | 1.4771 | 1.4771 | 1.4771 | 1.4771 | 0.0 (0.0%) | 0 |
| 5 Feb 2016 | MYR | 1.4481 | 1.4771 | 1.4481 | 1.4771 | 1.4771 | +0.019 (+1.33%) | 4,297,843 |
| 4 Feb 2016 | MYR | 1.4288 | 1.4577 | 1.4288 | 1.4577 | 1.4577 | +0.029 (+2.02%) | 274,396 |
| 3 Feb 2016 | MYR | 1.4288 | 1.4288 | 1.4191 | 1.4288 | 1.4288 | 0.0 (0.0%) | 3,989,677 |
| 2 Feb 2016 | MYR | 1.4288 | 1.4384 | 1.4191 | 1.4288 | 1.4288 | -0.019 (-1.33%) | 893,938 |
| 29 Jan 2016 | MYR | 1.4191 | 1.4481 | 1.4191 | 1.4481 | 1.4481 | +0.048 (+3.45%) | 617,573 |
| 28 Jan 2016 | MYR | 1.4288 | 1.4288 | 1.3805 | 1.3998 | 1.3998 | -0.029 (-2.03%) | 685,110 |
| 27 Jan 2016 | MYR | 1.4288 | 1.4384 | 1.4191 | 1.4288 | 1.4288 | 0.0 (0.0%) | 572,099 |
| 26 Jan 2016 | MYR | 1.4384 | 1.4384 | 1.4191 | 1.4288 | 1.4288 | -0.01 (-0.67%) | 668,640 |
| 22 Jan 2016 | MYR | 1.4481 | 1.4481 | 1.4288 | 1.4384 | 1.4384 | -0.01 (-0.67%) | 582,458 |
| 21 Jan 2016 | MYR | 1.4288 | 1.4577 | 1.4288 | 1.4481 | 1.4481 | +0.01 (+0.67%) | 638,808 |
| 20 Jan 2016 | MYR | 1.4577 | 1.4577 | 1.4288 | 1.4384 | 1.4384 | -0.019 (-1.32%) | 2,130,845 |
