| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | MYR | 5.02 | 5.04 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 4,891,200 |
| 25 Aug 2016 | MYR | 5 | 5.04 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,190,600 |
| 24 Aug 2016 | MYR | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,660,700 |
| 23 Aug 2016 | MYR | 4.99 | 5.01 | 4.99 | 5 | 5 | -0.01 (-0.20%) | 5,504,600 |
| 22 Aug 2016 | MYR | 4.99 | 5.03 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,708,300 |
| 19 Aug 2016 | MYR | 5.04 | 5.07 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 3,637,500 |
| 18 Aug 2016 | MYR | 4.99 | 5.03 | 4.97 | 5.03 | 5.03 | +0.04 (+0.80%) | 6,546,600 |
| 17 Aug 2016 | MYR | 4.99 | 5 | 4.98 | 4.99 | 4.99 | 0.0 (0.0%) | 3,486,500 |
| 16 Aug 2016 | MYR | 4.96 | 5 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 4,119,400 |
| 15 Aug 2016 | MYR | 5 | 5 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 2,024,900 |
| 12 Aug 2016 | MYR | 4.96 | 5 | 4.96 | 4.98 | 4.98 | +0.01 (+0.20%) | 6,853,900 |
| 11 Aug 2016 | MYR | 4.96 | 4.97 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 4,883,000 |
| 10 Aug 2016 | MYR | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | 0.0 (0.0%) | 6,622,400 |
| 9 Aug 2016 | MYR | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 4,115,800 |
| 8 Aug 2016 | MYR | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 5,401,300 |
| 5 Aug 2016 | MYR | 4.93 | 4.97 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 3,432,900 |
| 4 Aug 2016 | MYR | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 0.0 (0.0%) | 2,436,700 |
| 3 Aug 2016 | MYR | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | +0.01 (+0.20%) | 3,775,000 |
| 2 Aug 2016 | MYR | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | -0.01 (-0.20%) | 4,639,000 |
| 1 Aug 2016 | MYR | 4.96 | 4.99 | 4.89 | 4.96 | 4.96 | 0.0 (0.0%) | 9,262,700 |
| 29 Jul 2016 | MYR | 5 | 5 | 4.96 | 4.96 | 4.96 | -0.03 (-0.60%) | 9,272,500 |
| 28 Jul 2016 | MYR | 4.95 | 5 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 5,125,600 |
| 27 Jul 2016 | MYR | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | +0.03 (+0.61%) | 4,287,100 |
| 26 Jul 2016 | MYR | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 8,748,500 |
| 25 Jul 2016 | MYR | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | +0.02 (+0.41%) | 5,772,800 |
| 22 Jul 2016 | MYR | 4.9 | 4.91 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 5,351,300 |
| 21 Jul 2016 | MYR | 4.9 | 4.91 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 5,515,600 |
| 20 Jul 2016 | MYR | 4.9 | 4.92 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 8,800,800 |
| 19 Jul 2016 | MYR | 4.9 | 4.91 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 9,749,900 |
| 18 Jul 2016 | MYR | 4.87 | 4.91 | 4.87 | 4.89 | 4.89 | -0.01 (-0.20%) | 6,677,400 |
