| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2016 | MYR | 1.7014 | 1.7014 | 1.6843 | 1.6929 | 1.6929 | 0.0 (0.0%) | 2,782,267 |
| 17 Oct 2016 | MYR | 1.6714 | 1.7014 | 1.6714 | 1.6929 | 1.6929 | +0.021 (+1.29%) | 2,492,934 |
| 14 Oct 2016 | MYR | 1.6543 | 1.6843 | 1.6457 | 1.6714 | 1.6714 | +0.021 (+1.30%) | 4,656,401 |
| 13 Oct 2016 | MYR | 1.6371 | 1.6543 | 1.6329 | 1.65 | 1.65 | 0.0 (0.0%) | 3,423,934 |
| 12 Oct 2016 | MYR | 1.6243 | 1.6586 | 1.6243 | 1.65 | 1.65 | +0.026 (+1.58%) | 2,962,867 |
| 11 Oct 2016 | MYR | 1.62 | 1.6286 | 1.6071 | 1.6243 | 1.6243 | +0.013 (+0.80%) | 1,824,900 |
| 10 Oct 2016 | MYR | 1.6243 | 1.6243 | 1.6029 | 1.6114 | 1.6114 | -0.004 (-0.27%) | 1,799,933 |
| 7 Oct 2016 | MYR | 1.5943 | 1.62 | 1.59 | 1.6157 | 1.6157 | +0.021 (+1.34%) | 2,780,167 |
| 6 Oct 2016 | MYR | 1.5986 | 1.5986 | 1.5814 | 1.5943 | 1.5943 | -0.013 (-0.80%) | 959,700 |
| 5 Oct 2016 | MYR | 1.6157 | 1.62 | 1.5986 | 1.6071 | 1.6071 | -0.009 (-0.53%) | 2,716,467 |
| 4 Oct 2016 | MYR | 1.5857 | 1.6157 | 1.5857 | 1.6157 | 1.6157 | +0.051 (+3.29%) | 3,135,067 |
| 30 Sep 2016 | MYR | 1.6329 | 1.6329 | 1.5514 | 1.5643 | 1.5643 | -0.069 (-4.20%) | 6,868,635 |
| 29 Sep 2016 | MYR | 1.6457 | 1.65 | 1.6286 | 1.6329 | 1.6329 | -0.009 (-0.52%) | 4,927,768 |
| 28 Sep 2016 | MYR | 1.62 | 1.65 | 1.62 | 1.6414 | 1.6414 | +0.043 (+2.68%) | 4,900,468 |
| 27 Sep 2016 | MYR | 1.5986 | 1.6029 | 1.5686 | 1.5986 | 1.5986 | 0.0 (0.0%) | 2,345,934 |
| 26 Sep 2016 | MYR | 1.5 | 1.6029 | 1.5 | 1.5986 | 1.5986 | +0.107 (+7.19%) | 15,778,004 |
| 23 Sep 2016 | MYR | 1.4829 | 1.4957 | 1.4657 | 1.4914 | 1.4914 | +0.013 (+0.87%) | 3,554,367 |
| 22 Sep 2016 | MYR | 1.4829 | 1.4914 | 1.4657 | 1.4786 | 1.4786 | +0.004 (+0.29%) | 2,006,200 |
| 21 Sep 2016 | MYR | 1.4271 | 1.4786 | 1.4271 | 1.4743 | 1.4743 | +0.051 (+3.61%) | 3,727,734 |
| 20 Sep 2016 | MYR | 1.4143 | 1.4271 | 1.4143 | 1.4229 | 1.4229 | +0.013 (+0.91%) | 2,896,834 |
| 19 Sep 2016 | MYR | 1.3843 | 1.4229 | 1.3714 | 1.41 | 1.41 | +0.026 (+1.86%) | 3,103,100 |
| 15 Sep 2016 | MYR | 1.35 | 1.3971 | 1.35 | 1.3843 | 1.3843 | +0.017 (+1.26%) | 2,225,767 |
| 14 Sep 2016 | MYR | 1.3371 | 1.3714 | 1.3286 | 1.3671 | 1.3671 | +0.038 (+2.90%) | 1,190,467 |
| 13 Sep 2016 | MYR | 1.3457 | 1.3586 | 1.3243 | 1.3286 | 1.3286 | -0.038 (-2.82%) | 2,072,233 |
| 9 Sep 2016 | MYR | 1.3843 | 1.4057 | 1.3457 | 1.3671 | 1.3671 | -0.017 (-1.24%) | 4,326,001 |
| 8 Sep 2016 | MYR | 1.4229 | 1.4357 | 1.38 | 1.3843 | 1.3843 | -0.034 (-2.42%) | 3,601,501 |
| 7 Sep 2016 | MYR | 1.3071 | 1.4229 | 1.3071 | 1.4186 | 1.4186 | +0.112 (+8.53%) | 9,247,935 |
| 6 Sep 2016 | MYR | 1.2814 | 1.3071 | 1.2814 | 1.3071 | 1.3071 | +0.026 (+2.01%) | 1,723,867 |
| 5 Sep 2016 | MYR | 1.2814 | 1.2943 | 1.2771 | 1.2814 | 1.2814 | 0.0 (0.0%) | 1,107,400 |
| 2 Sep 2016 | MYR | 1.2557 | 1.2814 | 1.2557 | 1.2814 | 1.2814 | +0.03 (+2.40%) | 684,600 |
