| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | MYR | 5.1 | 5.1 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 6,755,100 |
| 5 Apr 2017 | MYR | 5.12 | 5.12 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,584,900 |
| 4 Apr 2017 | MYR | 5.1 | 5.12 | 5.1 | 5.11 | 5.11 | -0.01 (-0.20%) | 4,927,800 |
| 3 Apr 2017 | MYR | 5.11 | 5.13 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 5,047,000 |
| 31 Mar 2017 | MYR | 5.12 | 5.13 | 5.1 | 5.13 | 5.13 | -0.04 (-0.77%) | 5,496,000 |
| 30 Mar 2017 | MYR | 5.16 | 5.19 | 5.16 | 5.17 | 5.17 | +0.01 (+0.19%) | 6,598,900 |
| 29 Mar 2017 | MYR | 5.18 | 5.18 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 6,016,800 |
| 28 Mar 2017 | MYR | 5.17 | 5.17 | 5.15 | 5.17 | 5.17 | +0.02 (+0.39%) | 9,879,700 |
| 27 Mar 2017 | MYR | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | +0.01 (+0.19%) | 6,885,400 |
| 24 Mar 2017 | MYR | 5.12 | 5.15 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 6,002,800 |
| 23 Mar 2017 | MYR | 5.15 | 5.17 | 5.13 | 5.14 | 5.14 | +0.01 (+0.19%) | 5,821,000 |
| 22 Mar 2017 | MYR | 5.13 | 5.14 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 7,905,200 |
| 21 Mar 2017 | MYR | 5.14 | 5.14 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 8,328,500 |
| 20 Mar 2017 | MYR | 5.12 | 5.18 | 5.08 | 5.12 | 5.12 | -0.03 (-0.58%) | 6,190,500 |
| 17 Mar 2017 | MYR | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | 0.0 (0.0%) | 17,573,600 |
| 16 Mar 2017 | MYR | 5.14 | 5.15 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 7,473,200 |
| 15 Mar 2017 | MYR | 5.14 | 5.14 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 5,780,600 |
| 14 Mar 2017 | MYR | 5.1 | 5.14 | 5.06 | 5.13 | 5.13 | -0.01 (-0.19%) | 7,984,600 |
| 13 Mar 2017 | MYR | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | +0.04 (+0.78%) | 6,293,200 |
| 10 Mar 2017 | MYR | 5.06 | 5.1 | 5.06 | 5.1 | 5.1 | +0.02 (+0.39%) | 3,441,200 |
| 9 Mar 2017 | MYR | 5.07 | 5.1 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 3,715,900 |
| 8 Mar 2017 | MYR | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,182,500 |
| 7 Mar 2017 | MYR | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | +0.03 (+0.60%) | 5,483,200 |
| 6 Mar 2017 | MYR | 5 | 5.04 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 3,847,100 |
| 3 Mar 2017 | MYR | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 4,352,700 |
| 2 Mar 2017 | MYR | 5 | 5.1 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 7,242,400 |
| 1 Mar 2017 | MYR | 5 | 5.05 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 5,534,700 |
| 28 Feb 2017 | MYR | 5.01 | 5.04 | 4.95 | 5.04 | 5.04 | +0.02 (+0.40%) | 13,956,200 |
| 27 Feb 2017 | MYR | 5.02 | 5.07 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 6,405,400 |
| 24 Feb 2017 | MYR | 5.05 | 5.07 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 7,059,900 |
