| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | MYR | 1.128 | 1.128 | 1.088 | 1.112 | 1.112 | -0.024 (-2.11%) | 4,834,625 |
| 25 Oct 2016 | MYR | 1.144 | 1.152 | 1.136 | 1.136 | 1.136 | -0.008 (-0.70%) | 4,880,500 |
| 24 Oct 2016 | MYR | 1.112 | 1.152 | 1.112 | 1.144 | 1.144 | +0.032 (+2.88%) | 5,098,250 |
| 21 Oct 2016 | MYR | 1.112 | 1.128 | 1.096 | 1.112 | 1.112 | 0.0 (0.0%) | 4,837,500 |
| 20 Oct 2016 | MYR | 1.08 | 1.12 | 1.08 | 1.112 | 1.112 | +0.024 (+2.21%) | 6,998,125 |
| 19 Oct 2016 | MYR | 1.072 | 1.088 | 1.064 | 1.088 | 1.088 | +0.016 (+1.49%) | 3,954,375 |
| 18 Oct 2016 | MYR | 1.072 | 1.08 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 4,271,250 |
| 17 Oct 2016 | MYR | 1.072 | 1.08 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 2,512,125 |
| 14 Oct 2016 | MYR | 1.08 | 1.08 | 1.064 | 1.072 | 1.072 | -0.008 (-0.74%) | 946,875 |
| 13 Oct 2016 | MYR | 1.056 | 1.08 | 1.056 | 1.08 | 1.08 | +0.024 (+2.27%) | 1,859,250 |
| 12 Oct 2016 | MYR | 1.04 | 1.056 | 1.04 | 1.056 | 1.056 | +0.016 (+1.54%) | 778,875 |
| 11 Oct 2016 | MYR | 1.032 | 1.048 | 1.032 | 1.04 | 1.04 | +0.008 (+0.78%) | 1,780,000 |
| 10 Oct 2016 | MYR | 1.048 | 1.048 | 1.024 | 1.032 | 1.032 | -0.016 (-1.53%) | 2,914,125 |
| 7 Oct 2016 | MYR | 1.048 | 1.056 | 1.04 | 1.048 | 1.048 | 0.0 (0.0%) | 2,066,500 |
| 6 Oct 2016 | MYR | 1.056 | 1.056 | 1.04 | 1.048 | 1.048 | -0.016 (-1.50%) | 979,250 |
| 5 Oct 2016 | MYR | 1.048 | 1.064 | 1.048 | 1.064 | 1.064 | +0.008 (+0.76%) | 556,000 |
| 4 Oct 2016 | MYR | 1.032 | 1.064 | 1.032 | 1.056 | 1.056 | +0.016 (+1.54%) | 1,638,250 |
| 30 Sep 2016 | MYR | 1.048 | 1.056 | 1.04 | 1.04 | 1.04 | -0.024 (-2.26%) | 848,375 |
| 29 Sep 2016 | MYR | 1.04 | 1.064 | 1.032 | 1.064 | 1.064 | +0.032 (+3.10%) | 1,822,250 |
| 28 Sep 2016 | MYR | 1.072 | 1.072 | 1.032 | 1.032 | 1.032 | -0.032 (-3.01%) | 3,483,500 |
| 27 Sep 2016 | MYR | 1.056 | 1.08 | 1.056 | 1.064 | 1.064 | +0.008 (+0.76%) | 3,423,375 |
| 26 Sep 2016 | MYR | 1.064 | 1.072 | 1.056 | 1.056 | 1.056 | -0.016 (-1.49%) | 534,625 |
| 23 Sep 2016 | MYR | 1.072 | 1.08 | 1.048 | 1.072 | 1.072 | 0.0 (0.0%) | 2,347,625 |
| 22 Sep 2016 | MYR | 1.064 | 1.08 | 1.064 | 1.072 | 1.072 | +0.008 (+0.75%) | 4,359,125 |
| 21 Sep 2016 | MYR | 1.016 | 1.088 | 1.016 | 1.064 | 1.064 | +0.048 (+4.72%) | 10,265,250 |
| 20 Sep 2016 | MYR | 1.016 | 1.016 | 1.008 | 1.016 | 1.016 | 0.0 (0.0%) | 1,279,250 |
| 19 Sep 2016 | MYR | 1.016 | 1.024 | 1.008 | 1.016 | 1.016 | -0.008 (-0.78%) | 693,000 |
| 15 Sep 2016 | MYR | 1.016 | 1.024 | 1.008 | 1.024 | 1.024 | 0.0 (0.0%) | 1,733,250 |
| 14 Sep 2016 | MYR | 0.984 | 1.024 | 0.984 | 1.024 | 1.024 | +0.024 (+2.40%) | 3,257,375 |
| 13 Sep 2016 | MYR | 0.992 | 1 | 0.984 | 1 | 1 | 0.0 (0.0%) | 1,103,000 |
