| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | MYR | 0.8014 | 0.8014 | 0.7966 | 0.8014 | 0.8014 | 0.0 (0.0%) | 106,678 |
| 17 Mar 2017 | MYR | 0.8159 | 0.8207 | 0.8014 | 0.8014 | 0.8014 | -0.019 (-2.35%) | 36,249 |
| 16 Mar 2017 | MYR | 0.8207 | 0.8207 | 0.7821 | 0.8207 | 0.8207 | 0.0 (0.0%) | 338,782 |
| 15 Mar 2017 | MYR | 0.8255 | 0.8255 | 0.8207 | 0.8207 | 0.8207 | -0.015 (-1.74%) | 57,999 |
| 14 Mar 2017 | MYR | 0.8303 | 0.8352 | 0.8255 | 0.8352 | 0.8352 | 0.0 (0.0%) | 100,049 |
| 13 Mar 2017 | MYR | 0.8303 | 0.8448 | 0.8255 | 0.8352 | 0.8352 | +0.01 (+1.18%) | 198,857 |
| 10 Mar 2017 | MYR | 0.8255 | 0.8255 | 0.8159 | 0.8255 | 0.8255 | 0.0 (0.0%) | 97,149 |
| 9 Mar 2017 | MYR | 0.8352 | 0.8352 | 0.8207 | 0.8255 | 0.8255 | -0.015 (-1.73%) | 239,249 |
| 8 Mar 2017 | MYR | 0.8352 | 0.84 | 0.8352 | 0.84 | 0.84 | +0.005 (+0.57%) | 138,267 |
| 7 Mar 2017 | MYR | 0.84 | 0.84 | 0.8352 | 0.8352 | 0.8352 | 0.0 (0.0%) | 72,499 |
| 6 Mar 2017 | MYR | 0.8352 | 0.84 | 0.8255 | 0.8352 | 0.8352 | 0.0 (0.0%) | 207,971 |
| 3 Mar 2017 | MYR | 0.8448 | 0.8448 | 0.8352 | 0.8352 | 0.8352 | 0.0 (0.0%) | 183,424 |
| 2 Mar 2017 | MYR | 0.8255 | 0.8352 | 0.8255 | 0.8352 | 0.8352 | +0.01 (+1.18%) | 85,964 |
| 1 Mar 2017 | MYR | 0.84 | 0.84 | 0.8207 | 0.8255 | 0.8255 | -0.019 (-2.28%) | 691,649 |
| 28 Feb 2017 | MYR | 0.8497 | 0.8497 | 0.84 | 0.8448 | 0.8448 | 0.0 (0.0%) | 345,410 |
| 27 Feb 2017 | MYR | 0.84 | 0.8497 | 0.84 | 0.8448 | 0.8448 | +0.005 (+0.57%) | 372,649 |
| 24 Feb 2017 | MYR | 0.8497 | 0.8497 | 0.84 | 0.84 | 0.84 | -0.01 (-1.14%) | 180,317 |
| 23 Feb 2017 | MYR | 0.8448 | 0.8545 | 0.84 | 0.8497 | 0.8497 | 0.0 (0.0%) | 529,974 |
| 22 Feb 2017 | MYR | 0.8448 | 0.8497 | 0.8352 | 0.8497 | 0.8497 | 0.0 (0.0%) | 502,010 |
| 21 Feb 2017 | MYR | 0.8497 | 0.8497 | 0.8448 | 0.8497 | 0.8497 | -0.01 (-1.12%) | 551,724 |
| 20 Feb 2017 | MYR | 0.84 | 0.8593 | 0.84 | 0.8593 | 0.8593 | +0.019 (+2.30%) | 151,214 |
| 17 Feb 2017 | MYR | 0.8641 | 0.8641 | 0.84 | 0.84 | 0.84 | -0.024 (-2.79%) | 589,114 |
| 16 Feb 2017 | MYR | 0.8738 | 0.8738 | 0.8593 | 0.8641 | 0.8641 | -0.005 (-0.56%) | 655,296 |
| 15 Feb 2017 | MYR | 0.8641 | 0.8786 | 0.8641 | 0.869 | 0.869 | +0.005 (+0.57%) | 734,321 |
| 14 Feb 2017 | MYR | 0.8497 | 0.8641 | 0.8497 | 0.8641 | 0.8641 | +0.014 (+1.69%) | 411,489 |
| 13 Feb 2017 | MYR | 0.8207 | 0.8545 | 0.8207 | 0.8497 | 0.8497 | +0.029 (+3.53%) | 364,260 |
| 10 Feb 2017 | MYR | 0.811 | 0.8255 | 0.811 | 0.8207 | 0.8207 | +0.005 (+0.59%) | 257,374 |
| 8 Feb 2017 | MYR | 0.8159 | 0.8352 | 0.811 | 0.8159 | 0.8159 | 0.0 (0.0%) | 621,014 |
| 7 Feb 2017 | MYR | 0.8014 | 0.8159 | 0.7917 | 0.8159 | 0.8159 | +0.019 (+2.42%) | 984,031 |
| 6 Feb 2017 | MYR | 0.7772 | 0.7966 | 0.7676 | 0.7966 | 0.7966 | +0.029 (+3.78%) | 1,001,017 |
