| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | MYR | 1.8343 | 1.8386 | 1.8 | 1.8257 | 1.8257 | -0.021 (-1.16%) | 3,794,467 |
| 27 Feb 2017 | MYR | 1.8129 | 1.86 | 1.8129 | 1.8471 | 1.8471 | -0.009 (-0.46%) | 2,667,234 |
| 24 Feb 2017 | MYR | 1.7914 | 1.8771 | 1.7914 | 1.8557 | 1.8557 | -0.03 (-1.59%) | 5,569,201 |
| 23 Feb 2017 | MYR | 1.8043 | 1.8986 | 1.8043 | 1.8857 | 1.8857 | +0.077 (+4.26%) | 2,655,567 |
| 22 Feb 2017 | MYR | 1.86 | 1.8643 | 1.7871 | 1.8086 | 1.8086 | -0.056 (-2.99%) | 1,884,633 |
| 21 Feb 2017 | MYR | 1.8814 | 1.8814 | 1.8471 | 1.8643 | 1.8643 | -0.017 (-0.91%) | 2,591,400 |
| 20 Feb 2017 | MYR | 1.8986 | 1.8986 | 1.8686 | 1.8814 | 1.8814 | -0.017 (-0.91%) | 731,966 |
| 17 Feb 2017 | MYR | 1.8643 | 1.8986 | 1.8643 | 1.8986 | 1.8986 | +0.034 (+1.84%) | 1,398,600 |
| 16 Feb 2017 | MYR | 1.8857 | 1.8857 | 1.8557 | 1.8643 | 1.8643 | -0.021 (-1.13%) | 949,900 |
| 15 Feb 2017 | MYR | 1.8943 | 1.9157 | 1.8857 | 1.8857 | 1.8857 | -0.009 (-0.45%) | 1,698,667 |
| 14 Feb 2017 | MYR | 1.9029 | 1.9286 | 1.8943 | 1.8943 | 1.8943 | -0.009 (-0.45%) | 2,537,734 |
| 13 Feb 2017 | MYR | 1.8643 | 1.9071 | 1.8514 | 1.9029 | 1.9029 | +0.043 (+2.31%) | 1,821,400 |
| 10 Feb 2017 | MYR | 1.83 | 1.8643 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 2,457,234 |
| 8 Feb 2017 | MYR | 1.8214 | 1.8471 | 1.8129 | 1.83 | 1.83 | +0.013 (+0.71%) | 2,692,667 |
| 7 Feb 2017 | MYR | 1.8557 | 1.8557 | 1.8086 | 1.8171 | 1.8171 | -0.047 (-2.53%) | 1,863,167 |
| 6 Feb 2017 | MYR | 1.8643 | 1.8943 | 1.8471 | 1.8643 | 1.8643 | +0.013 (+0.70%) | 2,477,067 |
| 3 Feb 2017 | MYR | 1.8171 | 1.8643 | 1.8086 | 1.8514 | 1.8514 | +0.043 (+2.37%) | 7,625,102 |
| 2 Feb 2017 | MYR | 1.7786 | 1.8257 | 1.7743 | 1.8086 | 1.8086 | +0.03 (+1.69%) | 2,659,534 |
| 31 Jan 2017 | MYR | 1.7571 | 1.7829 | 1.7571 | 1.7786 | 1.7786 | +0.013 (+0.73%) | 904,166 |
| 27 Jan 2017 | MYR | 1.7443 | 1.7743 | 1.7443 | 1.7657 | 1.7657 | +0.017 (+0.98%) | 6,274,335 |
| 26 Jan 2017 | MYR | 1.7014 | 1.7871 | 1.7014 | 1.7486 | 1.7486 | +0.051 (+3.03%) | 20,655,139 |
| 25 Jan 2017 | MYR | 1.6971 | 1.7057 | 1.6929 | 1.6971 | 1.6971 | 0.0 (0.0%) | 4,804,101 |
| 24 Jan 2017 | MYR | 1.6843 | 1.7229 | 1.68 | 1.6971 | 1.6971 | +0.004 (+0.25%) | 1,909,133 |
| 23 Jan 2017 | MYR | 1.6843 | 1.6929 | 1.68 | 1.6929 | 1.6929 | +0.004 (+0.25%) | 1,874,133 |
| 20 Jan 2017 | MYR | 1.6843 | 1.6929 | 1.68 | 1.6886 | 1.6886 | 0.0 (0.0%) | 1,613,500 |
| 19 Jan 2017 | MYR | 1.6843 | 1.6929 | 1.6586 | 1.6886 | 1.6886 | +0.004 (+0.26%) | 1,457,400 |
| 18 Jan 2017 | MYR | 1.6757 | 1.6886 | 1.6714 | 1.6843 | 1.6843 | 0.0 (0.0%) | 3,886,401 |
| 17 Jan 2017 | MYR | 1.5943 | 1.6929 | 1.5771 | 1.6843 | 1.6843 | +0.09 (+5.65%) | 3,845,801 |
| 16 Jan 2017 | MYR | 1.6071 | 1.6071 | 1.5943 | 1.5943 | 1.5943 | -0.013 (-0.80%) | 799,866 |
| 13 Jan 2017 | MYR | 1.5943 | 1.6071 | 1.5943 | 1.6071 | 1.6071 | +0.013 (+0.80%) | 683,433 |
