| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | MYR | 4.5 | 4.5 | 4.46 | 4.46 | 4.46 | -0.02 (-0.45%) | 5,888,400 |
| 1 Jun 2016 | MYR | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 5,426,100 |
| 31 May 2016 | MYR | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 24,105,100 |
| 30 May 2016 | MYR | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 9,085,400 |
| 27 May 2016 | MYR | 4.42 | 4.48 | 4.41 | 4.44 | 4.44 | +0.03 (+0.68%) | 9,568,500 |
| 26 May 2016 | MYR | 4.43 | 4.46 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 5,978,500 |
| 25 May 2016 | MYR | 4.44 | 4.47 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 8,520,000 |
| 24 May 2016 | MYR | 4.44 | 4.52 | 4.42 | 4.47 | 4.47 | +0.02 (+0.45%) | 20,449,500 |
| 23 May 2016 | MYR | 4.45 | 4.48 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 8,443,800 |
| 20 May 2016 | MYR | 4.52 | 4.55 | 4.42 | 4.45 | 4.45 | -0.12 (-2.63%) | 6,119,600 |
| 19 May 2016 | MYR | 4.62 | 4.62 | 4.5 | 4.57 | 4.57 | -0.05 (-1.08%) | 11,031,800 |
| 18 May 2016 | MYR | 4.44 | 4.62 | 4.42 | 4.62 | 4.62 | +0.18 (+4.05%) | 3,652,500 |
| 17 May 2016 | MYR | 4.38 | 4.45 | 4.38 | 4.44 | 4.44 | +0.05 (+1.14%) | 5,045,100 |
| 16 May 2016 | MYR | 4.39 | 4.41 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,471,600 |
| 13 May 2016 | MYR | 4.42 | 4.43 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 5,881,900 |
| 12 May 2016 | MYR | 4.37 | 4.42 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 4,789,900 |
| 11 May 2016 | MYR | 4.39 | 4.41 | 4.37 | 4.38 | 4.38 | 0.0 (0.0%) | 5,247,700 |
| 10 May 2016 | MYR | 4.4 | 4.42 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 3,732,600 |
| 9 May 2016 | MYR | 4.4 | 4.48 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 8,073,700 |
| 6 May 2016 | MYR | 4.38 | 4.4 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 7,038,900 |
| 5 May 2016 | MYR | 4.4 | 4.4 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 4,551,700 |
| 4 May 2016 | MYR | 4.41 | 4.43 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 6,101,900 |
| 3 May 2016 | MYR | 4.4 | 4.43 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 4,856,000 |
| 29 Apr 2016 | MYR | 4.38 | 4.43 | 4.31 | 4.4 | 4.4 | +0.02 (+0.46%) | 8,701,900 |
| 28 Apr 2016 | MYR | 4.48 | 4.5 | 4.38 | 4.38 | 4.38 | -0.07 (-1.57%) | 6,377,300 |
| 27 Apr 2016 | MYR | 4.53 | 4.6 | 4.36 | 4.45 | 4.45 | -0.08 (-1.77%) | 12,274,800 |
| 26 Apr 2016 | MYR | 4.7 | 4.71 | 4.53 | 4.53 | 4.53 | -0.16 (-3.41%) | 6,719,100 |
| 25 Apr 2016 | MYR | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 4,224,800 |
| 22 Apr 2016 | MYR | 4.69 | 4.69 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 1,403,000 |
| 21 Apr 2016 | MYR | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | +0.02 (+0.43%) | 2,929,300 |
