| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2016 | MYR | 1.7 | 1.7 | 1.675 | 1.675 | 1.675 | -0.025 (-1.47%) | 566,640 |
| 29 Aug 2016 | MYR | 1.7167 | 1.7167 | 1.7 | 1.7 | 1.7 | -0.017 (-0.97%) | 238,560 |
| 26 Aug 2016 | MYR | 1.7167 | 1.7167 | 1.7083 | 1.7167 | 1.7167 | 0.0 (0.0%) | 227,760 |
| 25 Aug 2016 | MYR | 1.7083 | 1.725 | 1.7083 | 1.7167 | 1.7167 | 0.0 (0.0%) | 489,600 |
| 24 Aug 2016 | MYR | 1.7167 | 1.7167 | 1.7 | 1.7167 | 1.7167 | 0.0 (0.0%) | 156,000 |
| 23 Aug 2016 | MYR | 1.7167 | 1.725 | 1.7083 | 1.7167 | 1.7167 | 0.0 (0.0%) | 769,680 |
| 22 Aug 2016 | MYR | 1.725 | 1.75 | 1.7167 | 1.7167 | 1.7167 | -0.008 (-0.48%) | 255,960 |
| 19 Aug 2016 | MYR | 1.7583 | 1.7583 | 1.725 | 1.725 | 1.725 | -0.033 (-1.89%) | 302,640 |
| 18 Aug 2016 | MYR | 1.7667 | 1.7667 | 1.7083 | 1.7583 | 1.7583 | +0.008 (+0.47%) | 971,880 |
| 17 Aug 2016 | MYR | 1.6917 | 1.8083 | 1.6917 | 1.75 | 1.75 | +0.083 (+5.00%) | 1,779,360 |
| 16 Aug 2016 | MYR | 1.7167 | 1.7167 | 1.6583 | 1.6667 | 1.6667 | -0.1 (-5.66%) | 3,143,040 |
| 15 Aug 2016 | MYR | 1.75 | 1.7667 | 1.7083 | 1.7667 | 1.7667 | +0.017 (+0.95%) | 2,768,040 |
| 12 Aug 2016 | MYR | 1.8083 | 1.8583 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,369,880 |
| 11 Aug 2016 | MYR | 1.9167 | 1.9167 | 1.7833 | 1.8 | 1.8 | -0.117 (-6.09%) | 477,120 |
| 10 Aug 2016 | MYR | 1.9833 | 1.9833 | 1.9167 | 1.9167 | 1.9167 | -0.017 (-0.86%) | 46,920 |
| 9 Aug 2016 | MYR | 1.9917 | 1.9917 | 1.9333 | 1.9333 | 1.9333 | -0.058 (-2.93%) | 40,800 |
| 8 Aug 2016 | MYR | 1.9917 | 1.9917 | 1.975 | 1.9917 | 1.9917 | 0.0 (0.0%) | 326,160 |
| 5 Aug 2016 | MYR | 1.9083 | 1.9917 | 1.9083 | 1.9917 | 1.9917 | +0.075 (+3.91%) | 315,000 |
| 4 Aug 2016 | MYR | 1.9417 | 1.95 | 1.9083 | 1.9167 | 1.9167 | -0.025 (-1.29%) | 85,200 |
| 3 Aug 2016 | MYR | 1.9417 | 1.9417 | 1.9417 | 1.9417 | 1.9417 | -0.05 (-2.51%) | 3,600 |
| 2 Aug 2016 | MYR | 2 | 2 | 1.925 | 1.9917 | 1.9917 | -0.008 (-0.42%) | 38,160 |
| 1 Aug 2016 | MYR | 2 | 2 | 2 | 2 | 2 | +0.008 (+0.42%) | 18,240 |
| 29 Jul 2016 | MYR | 2.025 | 2.025 | 1.9917 | 1.9917 | 1.9917 | -0.05 (-2.45%) | 2,400 |
| 28 Jul 2016 | MYR | 2.0417 | 2.0417 | 2.0417 | 2.0417 | 2.0417 | 0.0 (0.0%) | 2,400 |
| 27 Jul 2016 | MYR | 2.0583 | 2.0583 | 2.0417 | 2.0417 | 2.0417 | -0.017 (-0.81%) | 2,640 |
| 26 Jul 2016 | MYR | 2.0583 | 2.0583 | 2.0583 | 2.0583 | 2.0583 | 0.0 (0.0%) | 30,000 |
| 25 Jul 2016 | MYR | 2.05 | 2.0583 | 2.0333 | 2.0583 | 2.0583 | +0.008 (+0.40%) | 77,640 |
| 22 Jul 2016 | MYR | 2.0083 | 2.05 | 2.0083 | 2.05 | 2.05 | +0.008 (+0.41%) | 31,080 |
| 21 Jul 2016 | MYR | 2.0417 | 2.0417 | 2.0417 | 2.0417 | 2.0417 | 0.0 (0.0%) | 0 |
| 20 Jul 2016 | MYR | 2.025 | 2.0417 | 2.0083 | 2.0417 | 2.0417 | +0.008 (+0.41%) | 27,480 |
