| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | MYR | 1.5086 | 1.5086 | 1.4486 | 1.4614 | 1.4614 | -0.051 (-3.40%) | 1,234,567 |
| 28 Nov 2016 | MYR | 1.5386 | 1.5386 | 1.5043 | 1.5129 | 1.5129 | -0.03 (-1.94%) | 196,000 |
| 25 Nov 2016 | MYR | 1.5343 | 1.5429 | 1.5214 | 1.5429 | 1.5429 | 0.0 (0.0%) | 51,566 |
| 24 Nov 2016 | MYR | 1.5214 | 1.5429 | 1.5214 | 1.5429 | 1.5429 | +0.017 (+1.13%) | 337,866 |
| 23 Nov 2016 | MYR | 1.5771 | 1.5814 | 1.5 | 1.5257 | 1.5257 | -0.039 (-2.47%) | 688,800 |
| 22 Nov 2016 | MYR | 1.5814 | 1.5814 | 1.5557 | 1.5643 | 1.5643 | -0.017 (-1.08%) | 120,633 |
| 21 Nov 2016 | MYR | 1.5643 | 1.5814 | 1.5643 | 1.5814 | 1.5814 | +0.017 (+1.09%) | 421,166 |
| 18 Nov 2016 | MYR | 1.5857 | 1.5857 | 1.5557 | 1.5643 | 1.5643 | -0.021 (-1.35%) | 641,433 |
| 17 Nov 2016 | MYR | 1.5943 | 1.5943 | 1.5686 | 1.5857 | 1.5857 | +0.009 (+0.55%) | 437,266 |
| 16 Nov 2016 | MYR | 1.5814 | 1.5814 | 1.5686 | 1.5771 | 1.5771 | -0.009 (-0.54%) | 306,366 |
| 15 Nov 2016 | MYR | 1.5771 | 1.5857 | 1.5686 | 1.5857 | 1.5857 | 0.0 (0.0%) | 802,900 |
| 14 Nov 2016 | MYR | 1.59 | 1.5986 | 1.5771 | 1.5857 | 1.5857 | -0.013 (-0.81%) | 756,233 |
| 11 Nov 2016 | MYR | 1.5771 | 1.6071 | 1.5729 | 1.5986 | 1.5986 | +0.017 (+1.09%) | 666,633 |
| 10 Nov 2016 | MYR | 1.5771 | 1.5986 | 1.5771 | 1.5814 | 1.5814 | +0.017 (+1.09%) | 875,466 |
| 9 Nov 2016 | MYR | 1.6114 | 1.6114 | 1.5514 | 1.5643 | 1.5643 | -0.056 (-3.44%) | 3,780,467 |
| 8 Nov 2016 | MYR | 1.6029 | 1.6243 | 1.6029 | 1.62 | 1.62 | +0.026 (+1.61%) | 4,821,134 |
| 7 Nov 2016 | MYR | 1.53 | 1.6029 | 1.53 | 1.5943 | 1.5943 | +0.034 (+2.20%) | 5,973,101 |
| 4 Nov 2016 | MYR | 1.53 | 1.5729 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,626,100 |
| 3 Nov 2016 | MYR | 1.5214 | 1.53 | 1.5129 | 1.53 | 1.53 | 0.0 (0.0%) | 2,796,500 |
| 2 Nov 2016 | MYR | 1.56 | 1.5686 | 1.5257 | 1.53 | 1.53 | -0.039 (-2.46%) | 949,433 |
| 1 Nov 2016 | MYR | 1.5643 | 1.5686 | 1.5471 | 1.5686 | 1.5686 | +0.004 (+0.27%) | 1,565,433 |
| 31 Oct 2016 | MYR | 1.5686 | 1.5686 | 1.5214 | 1.5643 | 1.5643 | +0.004 (+0.28%) | 1,802,267 |
| 28 Oct 2016 | MYR | 1.5343 | 1.5686 | 1.5257 | 1.56 | 1.56 | +0.021 (+1.39%) | 2,408,000 |
| 27 Oct 2016 | MYR | 1.5257 | 1.5429 | 1.5 | 1.5386 | 1.5386 | +0.013 (+0.85%) | 1,747,667 |
| 26 Oct 2016 | MYR | 1.4614 | 1.5471 | 1.4314 | 1.5257 | 1.5257 | 0.0 (0.0%) | 16,814,704 |
| 25 Oct 2016 | MYR | 1.6629 | 1.6757 | 1.4571 | 1.5257 | 1.5257 | -0.137 (-8.25%) | 23,996,940 |
| 24 Oct 2016 | MYR | 1.6629 | 1.6671 | 1.6543 | 1.6629 | 1.6629 | -0.009 (-0.51%) | 1,714,533 |
| 21 Oct 2016 | MYR | 1.6629 | 1.6757 | 1.65 | 1.6714 | 1.6714 | +0.013 (+0.77%) | 1,590,400 |
| 20 Oct 2016 | MYR | 1.6243 | 1.6629 | 1.6029 | 1.6586 | 1.6586 | +0.004 (+0.26%) | 4,882,501 |
| 19 Oct 2016 | MYR | 1.6971 | 1.7014 | 1.65 | 1.6543 | 1.6543 | -0.039 (-2.28%) | 5,341,468 |
