| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | MYR | 2.2671 | 2.2671 | 2.2329 | 2.2329 | 2.2329 | -0.034 (-1.51%) | 1,201,200 |
| 10 Apr 2017 | MYR | 2.2714 | 2.2757 | 2.2586 | 2.2671 | 2.2671 | 0.0 (0.0%) | 612,733 |
| 7 Apr 2017 | MYR | 2.2543 | 2.2714 | 2.2543 | 2.2671 | 2.2671 | 0.0 (0.0%) | 1,837,033 |
| 6 Apr 2017 | MYR | 2.2671 | 2.2757 | 2.25 | 2.2671 | 2.2671 | 0.0 (0.0%) | 1,844,733 |
| 5 Apr 2017 | MYR | 2.2714 | 2.2757 | 2.2543 | 2.2671 | 2.2671 | -0.004 (-0.19%) | 3,745,467 |
| 4 Apr 2017 | MYR | 2.2586 | 2.2886 | 2.2543 | 2.2714 | 2.2714 | +0.013 (+0.57%) | 3,790,501 |
| 3 Apr 2017 | MYR | 2.2286 | 2.2671 | 2.2114 | 2.2586 | 2.2586 | +0.047 (+2.13%) | 2,806,534 |
| 31 Mar 2017 | MYR | 2.19 | 2.2114 | 2.1557 | 2.2114 | 2.2114 | +0.013 (+0.58%) | 1,190,233 |
| 30 Mar 2017 | MYR | 2.1643 | 2.2071 | 2.1643 | 2.1986 | 2.1986 | +0.034 (+1.58%) | 2,127,067 |
| 29 Mar 2017 | MYR | 2.22 | 2.22 | 2.1643 | 2.1643 | 2.1643 | -0.056 (-2.51%) | 824,366 |
| 28 Mar 2017 | MYR | 2.1643 | 2.2243 | 2.1643 | 2.22 | 2.22 | +0.06 (+2.78%) | 3,619,001 |
| 27 Mar 2017 | MYR | 2.1343 | 2.1814 | 2.1343 | 2.16 | 2.16 | +0.026 (+1.20%) | 1,173,433 |
| 24 Mar 2017 | MYR | 2.1257 | 2.1343 | 2.1214 | 2.1343 | 2.1343 | +0.009 (+0.40%) | 768,133 |
| 23 Mar 2017 | MYR | 2.0914 | 2.1386 | 2.0914 | 2.1257 | 2.1257 | +0.056 (+2.69%) | 4,257,167 |
| 22 Mar 2017 | MYR | 2.0657 | 2.1 | 2.0614 | 2.07 | 2.07 | -0.026 (-1.23%) | 2,977,800 |
| 21 Mar 2017 | MYR | 2.0571 | 2.0957 | 2.0571 | 2.0957 | 2.0957 | +0.017 (+0.82%) | 2,277,100 |
| 20 Mar 2017 | MYR | 2.0871 | 2.0914 | 2.0786 | 2.0786 | 2.0786 | 0.0 (0.0%) | 624,166 |
| 17 Mar 2017 | MYR | 2.0657 | 2.0871 | 2.0571 | 2.0786 | 2.0786 | +0.013 (+0.62%) | 3,441,434 |
| 16 Mar 2017 | MYR | 2.0357 | 2.0786 | 2.0229 | 2.0657 | 2.0657 | +0.026 (+1.26%) | 708,166 |
| 15 Mar 2017 | MYR | 2.04 | 2.0571 | 2.0314 | 2.04 | 2.04 | 0.0 (0.0%) | 2,087,633 |
| 14 Mar 2017 | MYR | 2.0186 | 2.04 | 2.0143 | 2.04 | 2.04 | +0.026 (+1.28%) | 3,675,234 |
| 13 Mar 2017 | MYR | 2.0571 | 2.0571 | 2.0014 | 2.0143 | 2.0143 | -0.051 (-2.49%) | 2,879,100 |
| 10 Mar 2017 | MYR | 2.0657 | 2.0657 | 2.0486 | 2.0657 | 2.0657 | 0.0 (0.0%) | 1,886,733 |
| 9 Mar 2017 | MYR | 2.0229 | 2.1086 | 2.0143 | 2.0657 | 2.0657 | +0.039 (+1.90%) | 5,586,701 |
| 8 Mar 2017 | MYR | 1.9714 | 2.0314 | 1.9714 | 2.0271 | 2.0271 | +0.038 (+1.94%) | 1,846,133 |
| 7 Mar 2017 | MYR | 1.9714 | 1.9929 | 1.95 | 1.9886 | 1.9886 | +0.017 (+0.87%) | 1,342,833 |
| 6 Mar 2017 | MYR | 1.9629 | 1.98 | 1.9586 | 1.9714 | 1.9714 | +0.009 (+0.43%) | 1,999,200 |
| 3 Mar 2017 | MYR | 1.9629 | 1.9671 | 1.9286 | 1.9629 | 1.9629 | -0.004 (-0.21%) | 817,133 |
| 2 Mar 2017 | MYR | 1.8814 | 1.9843 | 1.8686 | 1.9671 | 1.9671 | +0.099 (+5.27%) | 4,185,534 |
| 1 Mar 2017 | MYR | 1.8429 | 1.8857 | 1.8214 | 1.8686 | 1.8686 | +0.043 (+2.35%) | 548,800 |
