| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | MYR | 1.8583 | 1.8583 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 153,000 |
| 24 Feb 2017 | MYR | 1.8417 | 1.8417 | 1.8333 | 1.8333 | 1.8333 | -0.008 (-0.46%) | 216,960 |
| 23 Feb 2017 | MYR | 1.8333 | 1.8583 | 1.8333 | 1.8417 | 1.8417 | +0.017 (+0.92%) | 152,520 |
| 22 Feb 2017 | MYR | 1.7917 | 1.825 | 1.7917 | 1.825 | 1.825 | +0.025 (+1.39%) | 101,160 |
| 21 Feb 2017 | MYR | 1.8083 | 1.8083 | 1.8 | 1.8 | 1.8 | -0.008 (-0.46%) | 12,960 |
| 20 Feb 2017 | MYR | 1.8083 | 1.8083 | 1.8 | 1.8083 | 1.8083 | -0.008 (-0.46%) | 34,560 |
| 17 Feb 2017 | MYR | 1.8083 | 1.825 | 1.8083 | 1.8167 | 1.8167 | +0.008 (+0.46%) | 24,000 |
| 16 Feb 2017 | MYR | 1.8583 | 1.8583 | 1.8083 | 1.8083 | 1.8083 | -0.042 (-2.25%) | 119,400 |
| 15 Feb 2017 | MYR | 1.85 | 1.85 | 1.8333 | 1.85 | 1.85 | 0.0 (0.0%) | 37,200 |
| 14 Feb 2017 | MYR | 1.8083 | 1.85 | 1.8 | 1.85 | 1.85 | +0.042 (+2.31%) | 89,760 |
| 13 Feb 2017 | MYR | 1.8333 | 1.8333 | 1.8 | 1.8083 | 1.8083 | -0.033 (-1.81%) | 94,560 |
| 10 Feb 2017 | MYR | 1.8417 | 1.8417 | 1.8333 | 1.8417 | 1.8417 | 0.0 (0.0%) | 47,280 |
| 8 Feb 2017 | MYR | 1.875 | 1.875 | 1.8333 | 1.8417 | 1.8417 | 0.0 (0.0%) | 30,000 |
| 7 Feb 2017 | MYR | 1.8917 | 1.8917 | 1.8333 | 1.8417 | 1.8417 | -0.05 (-2.64%) | 282,360 |
| 6 Feb 2017 | MYR | 1.875 | 1.8917 | 1.875 | 1.8917 | 1.8917 | +0.017 (+0.89%) | 90,600 |
| 3 Feb 2017 | MYR | 1.85 | 1.875 | 1.8417 | 1.875 | 1.875 | 0.0 (0.0%) | 66,480 |
| 2 Feb 2017 | MYR | 1.875 | 1.875 | 1.8583 | 1.875 | 1.875 | -0.017 (-0.88%) | 42,600 |
| 31 Jan 2017 | MYR | 1.875 | 1.8917 | 1.875 | 1.8917 | 1.8917 | -0.017 (-0.87%) | 14,400 |
| 27 Jan 2017 | MYR | 1.8833 | 1.9083 | 1.8833 | 1.9083 | 1.9083 | +0.017 (+0.88%) | 126,720 |
| 26 Jan 2017 | MYR | 1.8917 | 1.8917 | 1.875 | 1.8917 | 1.8917 | 0.0 (0.0%) | 179,400 |
| 25 Jan 2017 | MYR | 1.8417 | 1.8917 | 1.8417 | 1.8917 | 1.8917 | +0.058 (+3.19%) | 319,920 |
| 24 Jan 2017 | MYR | 1.825 | 1.8333 | 1.825 | 1.8333 | 1.8333 | 0.0 (0.0%) | 84,480 |
| 23 Jan 2017 | MYR | 1.8417 | 1.8417 | 1.825 | 1.8333 | 1.8333 | -0.025 (-1.35%) | 129,000 |
| 20 Jan 2017 | MYR | 1.825 | 1.8667 | 1.825 | 1.8583 | 1.8583 | +0.042 (+2.29%) | 385,920 |
| 19 Jan 2017 | MYR | 1.7917 | 1.8167 | 1.7917 | 1.8167 | 1.8167 | +0.025 (+1.40%) | 95,880 |
| 18 Jan 2017 | MYR | 1.7667 | 1.8 | 1.7667 | 1.7917 | 1.7917 | +0.025 (+1.42%) | 286,320 |
| 17 Jan 2017 | MYR | 1.7333 | 1.7667 | 1.7333 | 1.7667 | 1.7667 | +0.033 (+1.93%) | 126,360 |
| 16 Jan 2017 | MYR | 1.75 | 1.75 | 1.7333 | 1.7333 | 1.7333 | -0.017 (-0.95%) | 31,080 |
| 13 Jan 2017 | MYR | 1.7417 | 1.7583 | 1.7333 | 1.75 | 1.75 | +0.008 (+0.48%) | 66,360 |
| 12 Jan 2017 | MYR | 1.7583 | 1.7583 | 1.7417 | 1.7417 | 1.7417 | -0.017 (-0.94%) | 21,240 |
