| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | MYR | 0.955 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 26,200 |
| 18 Jan 2017 | MYR | 0.955 | 1 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 15,000 |
| 17 Jan 2017 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
| 16 Jan 2017 | MYR | 0.99 | 0.99 | 0.985 | 0.99 | 0.99 | -0.01 (-1%) | 35,100 |
| 13 Jan 2017 | MYR | 1 | 1 | 1 | 1 | 1 | -0.01 (-0.99%) | 37,000 |
| 12 Jan 2017 | MYR | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 141,900 |
| 11 Jan 2017 | MYR | 1 | 1.07 | 0.99 | 1 | 1 | 0.0 (0.0%) | 48,100 |
| 10 Jan 2017 | MYR | 0.975 | 1 | 0.975 | 1 | 1 | 0.0 (0.0%) | 114,400 |
| 9 Jan 2017 | MYR | 1 | 1 | 0.94 | 1 | 1 | -0.02 (-1.96%) | 21,800 |
| 6 Jan 2017 | MYR | 1 | 1.02 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 60,800 |
| 5 Jan 2017 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | +0.005 (+0.50%) | 128,900 |
| 4 Jan 2017 | MYR | 0.985 | 1 | 0.985 | 0.995 | 0.995 | -0.025 (-2.45%) | 10,900 |
| 3 Jan 2017 | MYR | 1 | 1.02 | 0.985 | 1.02 | 1.02 | +0.025 (+2.51%) | 28,700 |
| 2 Jan 2017 | MYR | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | MYR | 1 | 1.04 | 0.995 | 0.995 | 0.995 | -0.035 (-3.40%) | 86,500 |
| 29 Dec 2016 | MYR | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | -0.02 (-1.90%) | 103,000 |
| 28 Dec 2016 | MYR | 1.02 | 1.05 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 28,400 |
| 27 Dec 2016 | MYR | 1.05 | 1.05 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 7,700 |
| 23 Dec 2016 | MYR | 1 | 1.03 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 60,500 |
| 22 Dec 2016 | MYR | 1.05 | 1.07 | 1 | 1.07 | 1.07 | -0.01 (-0.93%) | 68,400 |
| 21 Dec 2016 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 5,000 |
| 20 Dec 2016 | MYR | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 50,900 |
| 19 Dec 2016 | MYR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 99,600 |
| 16 Dec 2016 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 13,200 |
| 15 Dec 2016 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 45,000 |
| 14 Dec 2016 | MYR | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 7,100 |
| 13 Dec 2016 | MYR | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 110,800 |
| 9 Dec 2016 | MYR | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 159,300 |
| 8 Dec 2016 | MYR | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 126,900 |
| 7 Dec 2016 | MYR | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 373,700 |
