| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | MYR | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 92,100 |
| 14 Oct 2016 | MYR | 1.8 | 1.81 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 53,700 |
| 13 Oct 2016 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 80,100 |
| 12 Oct 2016 | MYR | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 53,000 |
| 11 Oct 2016 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 86,500 |
| 10 Oct 2016 | MYR | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 132,500 |
| 7 Oct 2016 | MYR | 1.84 | 1.84 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 125,700 |
| 6 Oct 2016 | MYR | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 55,700 |
| 5 Oct 2016 | MYR | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 150,500 |
| 4 Oct 2016 | MYR | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 57,000 |
| 30 Sep 2016 | MYR | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 120,200 |
| 29 Sep 2016 | MYR | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 452,700 |
| 28 Sep 2016 | MYR | 1.89 | 1.9 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 77,600 |
| 27 Sep 2016 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 85,800 |
| 26 Sep 2016 | MYR | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 128,600 |
| 23 Sep 2016 | MYR | 1.9 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 61,500 |
| 22 Sep 2016 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 18,500 |
| 21 Sep 2016 | MYR | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 69,600 |
| 20 Sep 2016 | MYR | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 26,600 |
| 19 Sep 2016 | MYR | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 54,100 |
| 15 Sep 2016 | MYR | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 35,400 |
| 14 Sep 2016 | MYR | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 24,100 |
| 13 Sep 2016 | MYR | 1.93 | 1.94 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 75,800 |
| 9 Sep 2016 | MYR | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | +0.03 (+1.55%) | 110,600 |
| 8 Sep 2016 | MYR | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 55,000 |
| 7 Sep 2016 | MYR | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 90,700 |
| 6 Sep 2016 | MYR | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 229,500 |
| 5 Sep 2016 | MYR | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.04 (+2.14%) | 81,300 |
| 2 Sep 2016 | MYR | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 87,500 |
| 1 Sep 2016 | MYR | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 81,600 |
