| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2016 | MYR | 1.41 | 1.4271 | 1.4057 | 1.41 | 1.41 | 0.0 (0.0%) | 1,775,433 |
| 19 Jul 2016 | MYR | 1.4057 | 1.4271 | 1.3971 | 1.41 | 1.41 | +0.009 (+0.61%) | 4,019,634 |
| 18 Jul 2016 | MYR | 1.3929 | 1.4314 | 1.3929 | 1.4014 | 1.4014 | +0.013 (+0.92%) | 1,303,400 |
| 15 Jul 2016 | MYR | 1.4057 | 1.41 | 1.38 | 1.3886 | 1.3886 | -0.021 (-1.52%) | 752,733 |
| 14 Jul 2016 | MYR | 1.4014 | 1.41 | 1.3886 | 1.41 | 1.41 | -0.004 (-0.30%) | 584,500 |
| 13 Jul 2016 | MYR | 1.4186 | 1.4229 | 1.4014 | 1.4143 | 1.4143 | -0.004 (-0.30%) | 292,600 |
| 12 Jul 2016 | MYR | 1.3671 | 1.4186 | 1.3671 | 1.4186 | 1.4186 | +0.051 (+3.77%) | 634,433 |
| 11 Jul 2016 | MYR | 1.38 | 1.3843 | 1.3629 | 1.3671 | 1.3671 | -0.021 (-1.55%) | 450,100 |
| 8 Jul 2016 | MYR | 1.4057 | 1.4057 | 1.3671 | 1.3886 | 1.3886 | -0.026 (-1.82%) | 545,533 |
| 7 Jul 2016 | MYR | 1.4143 | 1.4143 | 1.4143 | 1.4143 | 1.4143 | 0.0 (0.0%) | 0 |
| 6 Jul 2016 | MYR | 1.4143 | 1.4143 | 1.4143 | 1.4143 | 1.4143 | 0.0 (0.0%) | 0 |
| 5 Jul 2016 | MYR | 1.4143 | 1.4229 | 1.4057 | 1.4143 | 1.4143 | -0.017 (-1.19%) | 409,733 |
| 4 Jul 2016 | MYR | 1.4486 | 1.4486 | 1.4186 | 1.4314 | 1.4314 | -0.026 (-1.76%) | 199,966 |
| 1 Jul 2016 | MYR | 1.3971 | 1.4614 | 1.3971 | 1.4571 | 1.4571 | +0.03 (+2.10%) | 2,520,000 |
| 30 Jun 2016 | MYR | 1.3971 | 1.4357 | 1.3971 | 1.4271 | 1.4271 | +0.056 (+4.06%) | 1,696,800 |
| 29 Jun 2016 | MYR | 1.3586 | 1.4057 | 1.3457 | 1.3714 | 1.3714 | +0.047 (+3.56%) | 1,901,200 |
| 28 Jun 2016 | MYR | 1.3286 | 1.3586 | 1.32 | 1.3243 | 1.3243 | -0.004 (-0.32%) | 569,100 |
| 27 Jun 2016 | MYR | 1.35 | 1.35 | 1.32 | 1.3286 | 1.3286 | -0.03 (-2.21%) | 1,212,867 |
| 24 Jun 2016 | MYR | 1.3714 | 1.3714 | 1.3157 | 1.3586 | 1.3586 | -0.013 (-0.93%) | 2,097,200 |
| 23 Jun 2016 | MYR | 1.38 | 1.38 | 1.3414 | 1.3714 | 1.3714 | -0.017 (-1.24%) | 1,245,533 |
| 21 Jun 2016 | MYR | 1.35 | 1.3886 | 1.35 | 1.3886 | 1.3886 | +0.039 (+2.86%) | 680,633 |
| 20 Jun 2016 | MYR | 1.35 | 1.3543 | 1.3414 | 1.35 | 1.35 | -0.009 (-0.63%) | 574,000 |
| 17 Jun 2016 | MYR | 1.4014 | 1.4057 | 1.3414 | 1.3586 | 1.3586 | -0.047 (-3.35%) | 2,761,267 |
| 16 Jun 2016 | MYR | 1.4571 | 1.4571 | 1.3843 | 1.4057 | 1.4057 | -0.064 (-4.37%) | 1,544,900 |
| 15 Jun 2016 | MYR | 1.4657 | 1.47 | 1.4571 | 1.47 | 1.47 | 0.0 (0.0%) | 840,000 |
| 14 Jun 2016 | MYR | 1.4571 | 1.47 | 1.4529 | 1.47 | 1.47 | 0.0 (0.0%) | 290,033 |
| 13 Jun 2016 | MYR | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | -0.004 (-0.29%) | 511,933 |
| 10 Jun 2016 | MYR | 1.4829 | 1.4871 | 1.4486 | 1.4743 | 1.4743 | -0.017 (-1.15%) | 885,033 |
| 9 Jun 2016 | MYR | 1.4957 | 1.4957 | 1.4871 | 1.4914 | 1.4914 | -0.004 (-0.29%) | 1,162,700 |
| 8 Jun 2016 | MYR | 1.5129 | 1.5129 | 1.4914 | 1.4957 | 1.4957 | -0.013 (-0.86%) | 830,666 |
