| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | MYR | 1.016 | 1.024 | 1 | 1.008 | 1.008 | -0.016 (-1.56%) | 1,705,750 |
| 18 Apr 2017 | MYR | 1.016 | 1.024 | 1.008 | 1.024 | 1.024 | +0.008 (+0.79%) | 1,869,875 |
| 17 Apr 2017 | MYR | 1.016 | 1.032 | 1.008 | 1.016 | 1.016 | -0.008 (-0.78%) | 530,375 |
| 14 Apr 2017 | MYR | 1.016 | 1.024 | 1.008 | 1.024 | 1.024 | 0.0 (0.0%) | 758,500 |
| 13 Apr 2017 | MYR | 1.024 | 1.032 | 1.016 | 1.024 | 1.024 | +0.008 (+0.79%) | 753,500 |
| 12 Apr 2017 | MYR | 1.032 | 1.04 | 1.016 | 1.016 | 1.016 | -0.016 (-1.55%) | 1,781,875 |
| 11 Apr 2017 | MYR | 1.04 | 1.04 | 1.024 | 1.032 | 1.032 | -0.008 (-0.77%) | 1,530,875 |
| 10 Apr 2017 | MYR | 1.056 | 1.056 | 1.032 | 1.04 | 1.04 | -0.024 (-2.26%) | 1,420,500 |
| 7 Apr 2017 | MYR | 1.056 | 1.064 | 1.048 | 1.064 | 1.064 | +0.008 (+0.76%) | 1,478,375 |
| 6 Apr 2017 | MYR | 1.064 | 1.064 | 1.048 | 1.056 | 1.056 | 0.0 (0.0%) | 4,030,875 |
| 5 Apr 2017 | MYR | 1.048 | 1.08 | 1.032 | 1.056 | 1.056 | +0.016 (+1.54%) | 11,883,875 |
| 4 Apr 2017 | MYR | 1.064 | 1.064 | 1.04 | 1.04 | 1.04 | -0.032 (-2.99%) | 4,338,375 |
| 3 Apr 2017 | MYR | 1.016 | 1.072 | 1.008 | 1.072 | 1.072 | +0.056 (+5.51%) | 6,295,500 |
| 31 Mar 2017 | MYR | 1.008 | 1.024 | 1.008 | 1.016 | 1.016 | -0.008 (-0.78%) | 980,000 |
| 30 Mar 2017 | MYR | 1 | 1.024 | 1 | 1.024 | 1.024 | +0.024 (+2.40%) | 6,233,125 |
| 29 Mar 2017 | MYR | 1.032 | 1.032 | 0.992 | 1 | 1 | -0.024 (-2.34%) | 9,661,375 |
| 28 Mar 2017 | MYR | 1.048 | 1.048 | 1.024 | 1.024 | 1.024 | -0.024 (-2.29%) | 1,484,250 |
| 27 Mar 2017 | MYR | 1.032 | 1.056 | 1.032 | 1.048 | 1.048 | +0.016 (+1.55%) | 1,735,000 |
| 24 Mar 2017 | MYR | 1.056 | 1.056 | 1.032 | 1.032 | 1.032 | -0.024 (-2.27%) | 995,750 |
| 23 Mar 2017 | MYR | 1.04 | 1.056 | 1.016 | 1.056 | 1.056 | +0.016 (+1.54%) | 5,258,375 |
| 22 Mar 2017 | MYR | 1.032 | 1.04 | 1.032 | 1.04 | 1.04 | +0.008 (+0.78%) | 607,375 |
| 21 Mar 2017 | MYR | 1.04 | 1.048 | 1.032 | 1.032 | 1.032 | -0.024 (-2.27%) | 5,999,250 |
| 20 Mar 2017 | MYR | 1.056 | 1.064 | 1.04 | 1.056 | 1.056 | 0.0 (0.0%) | 1,890,875 |
| 17 Mar 2017 | MYR | 1.064 | 1.072 | 1.048 | 1.056 | 1.056 | -0.016 (-1.49%) | 2,657,125 |
| 16 Mar 2017 | MYR | 1.088 | 1.096 | 1.072 | 1.072 | 1.072 | -0.024 (-2.19%) | 4,199,625 |
| 15 Mar 2017 | MYR | 1.072 | 1.096 | 1.072 | 1.096 | 1.096 | +0.016 (+1.48%) | 3,368,375 |
| 14 Mar 2017 | MYR | 1.072 | 1.088 | 1.064 | 1.08 | 1.08 | 0.0 (0.0%) | 3,932,125 |
| 13 Mar 2017 | MYR | 1.088 | 1.096 | 1.056 | 1.08 | 1.08 | -0.008 (-0.74%) | 3,415,000 |
| 10 Mar 2017 | MYR | 1.088 | 1.096 | 1.088 | 1.088 | 1.088 | -0.008 (-0.73%) | 3,335,500 |
| 9 Mar 2017 | MYR | 1.088 | 1.104 | 1.088 | 1.096 | 1.096 | 0.0 (0.0%) | 2,455,625 |
