| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | MYR | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 222,600 |
| 14 Feb 2017 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 94,600 |
| 13 Feb 2017 | MYR | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 218,800 |
| 10 Feb 2017 | MYR | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 115,300 |
| 8 Feb 2017 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 77,600 |
| 7 Feb 2017 | MYR | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 204,700 |
| 6 Feb 2017 | MYR | 1.31 | 1.35 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 421,200 |
| 3 Feb 2017 | MYR | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 239,600 |
| 2 Feb 2017 | MYR | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 493,000 |
| 31 Jan 2017 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 84,500 |
| 27 Jan 2017 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,000 |
| 26 Jan 2017 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 36,500 |
| 25 Jan 2017 | MYR | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 407,100 |
| 24 Jan 2017 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 99,400 |
| 23 Jan 2017 | MYR | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 336,800 |
| 20 Jan 2017 | MYR | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 91,700 |
| 19 Jan 2017 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 131,800 |
| 18 Jan 2017 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 157,900 |
| 17 Jan 2017 | MYR | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 179,500 |
| 16 Jan 2017 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 79,000 |
| 13 Jan 2017 | MYR | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 75,700 |
| 12 Jan 2017 | MYR | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 139,000 |
| 11 Jan 2017 | MYR | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 223,100 |
| 10 Jan 2017 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 137,800 |
| 9 Jan 2017 | MYR | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 273,500 |
| 6 Jan 2017 | MYR | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | +0.08 (+6.30%) | 625,500 |
| 5 Jan 2017 | MYR | 1.1 | 1.27 | 1.1 | 1.27 | 1.27 | +0.19 (+17.59%) | 644,500 |
| 4 Jan 2017 | MYR | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 180,600 |
| 3 Jan 2017 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 40,100 |
| 2 Jan 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
