| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | MYR | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | -0.01 (-0.22%) | 17,300 |
| 16 Aug 2016 | MYR | 4.62 | 4.62 | 4.6 | 4.6 | 4.6 | -0.01 (-0.22%) | 5,100 |
| 15 Aug 2016 | MYR | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 4,000 |
| 12 Aug 2016 | MYR | 4.66 | 4.73 | 4.62 | 4.67 | 4.67 | +0.11 (+2.41%) | 54,700 |
| 11 Aug 2016 | MYR | 4.55 | 4.58 | 4.55 | 4.56 | 4.56 | +0.04 (+0.88%) | 22,400 |
| 10 Aug 2016 | MYR | 4.5 | 4.52 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 5,100 |
| 9 Aug 2016 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 8 Aug 2016 | MYR | 4.5 | 4.51 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 109,100 |
| 5 Aug 2016 | MYR | 4.44 | 4.5 | 4.4 | 4.5 | 4.5 | +0.07 (+1.58%) | 41,400 |
| 4 Aug 2016 | MYR | 4.4 | 4.45 | 4.4 | 4.43 | 4.43 | +0.1 (+2.31%) | 19,100 |
| 3 Aug 2016 | MYR | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
| 2 Aug 2016 | MYR | 4.41 | 4.45 | 4.33 | 4.33 | 4.33 | -0.11 (-2.48%) | 6,900 |
| 1 Aug 2016 | MYR | 4.46 | 4.5 | 4.44 | 4.44 | 4.44 | -0.07 (-1.55%) | 20,200 |
| 29 Jul 2016 | MYR | 4.5 | 4.51 | 4.5 | 4.51 | 4.51 | +0.05 (+1.12%) | 18,000 |
| 28 Jul 2016 | MYR | 4.3 | 4.57 | 4.3 | 4.46 | 4.46 | +0.04 (+0.90%) | 14,600 |
| 27 Jul 2016 | MYR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 2,000 |
| 26 Jul 2016 | MYR | 4.4 | 4.45 | 4.39 | 4.45 | 4.45 | -0.02 (-0.45%) | 6,000 |
| 25 Jul 2016 | MYR | 4.42 | 4.48 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 27,200 |
| 22 Jul 2016 | MYR | 4.44 | 4.44 | 4.3 | 4.44 | 4.44 | -0.03 (-0.67%) | 23,600 |
| 21 Jul 2016 | MYR | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -0.04 (-0.89%) | 19,600 |
| 20 Jul 2016 | MYR | 4.62 | 4.62 | 4.45 | 4.51 | 4.51 | -0.09 (-1.96%) | 70,300 |
| 19 Jul 2016 | MYR | 4.68 | 4.68 | 4.59 | 4.6 | 4.6 | -0.07 (-1.50%) | 34,800 |
| 18 Jul 2016 | MYR | 4.53 | 4.74 | 4.53 | 4.67 | 4.67 | +0.16 (+3.55%) | 246,000 |
| 15 Jul 2016 | MYR | 4.27 | 4.52 | 4.27 | 4.51 | 4.51 | +0.26 (+6.12%) | 282,300 |
| 14 Jul 2016 | MYR | 3.98 | 4.27 | 3.98 | 4.25 | 4.25 | +0.3 (+7.59%) | 59,300 |
| 13 Jul 2016 | MYR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 6,500 |
| 12 Jul 2016 | MYR | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 7,700 |
| 11 Jul 2016 | MYR | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,400 |
| 8 Jul 2016 | MYR | 3.92 | 3.98 | 3.92 | 3.93 | 3.93 | +0.02 (+0.51%) | 4,000 |
| 7 Jul 2016 | MYR | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
