| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | MYR | 10.8 | 10.98 | 10.5 | 10.52 | 10.52 | -0.28 (-2.59%) | 60,200 |
| 10 Mar 2017 | MYR | 10.22 | 10.82 | 10.2 | 10.8 | 10.8 | +0.78 (+7.78%) | 280,200 |
| 9 Mar 2017 | MYR | 10 | 10.06 | 9.99 | 10.02 | 10.02 | +0.03 (+0.30%) | 32,500 |
| 8 Mar 2017 | MYR | 10.02 | 10.06 | 9.99 | 9.99 | 9.99 | -0.05 (-0.50%) | 13,500 |
| 7 Mar 2017 | MYR | 10.08 | 10.08 | 9.95 | 10.04 | 10.04 | +0.02 (+0.20%) | 11,200 |
| 6 Mar 2017 | MYR | 9.9 | 10.06 | 9.9 | 10.02 | 10.02 | +0.09 (+0.91%) | 60,400 |
| 3 Mar 2017 | MYR | 9.8 | 9.94 | 9.8 | 9.93 | 9.93 | +0.01 (+0.10%) | 22,100 |
| 2 Mar 2017 | MYR | 9.74 | 9.92 | 9.74 | 9.92 | 9.92 | +0.1 (+1.02%) | 27,500 |
| 1 Mar 2017 | MYR | 9.79 | 9.82 | 9.7 | 9.82 | 9.82 | +0.06 (+0.61%) | 3,200 |
| 28 Feb 2017 | MYR | 9.66 | 9.8 | 9.65 | 9.76 | 9.76 | +0.02 (+0.21%) | 14,500 |
| 27 Feb 2017 | MYR | 9.6 | 9.82 | 9.6 | 9.74 | 9.74 | +0.1 (+1.04%) | 12,600 |
| 24 Feb 2017 | MYR | 9.64 | 9.83 | 9.57 | 9.64 | 9.64 | 0.0 (0.0%) | 13,200 |
| 23 Feb 2017 | MYR | 9.85 | 9.85 | 9.61 | 9.64 | 9.64 | -0.21 (-2.13%) | 16,800 |
| 22 Feb 2017 | MYR | 9.92 | 9.94 | 9.79 | 9.85 | 9.85 | -0.03 (-0.30%) | 31,400 |
| 21 Feb 2017 | MYR | 9.92 | 9.98 | 9.8 | 9.88 | 9.88 | -0.04 (-0.40%) | 13,100 |
| 20 Feb 2017 | MYR | 9.73 | 9.93 | 9.73 | 9.92 | 9.92 | +0.21 (+2.16%) | 54,900 |
| 17 Feb 2017 | MYR | 9.63 | 9.71 | 9.5 | 9.71 | 9.71 | +0.08 (+0.83%) | 53,000 |
| 16 Feb 2017 | MYR | 9.64 | 9.64 | 9.45 | 9.63 | 9.63 | -0.01 (-0.10%) | 80,800 |
| 15 Feb 2017 | MYR | 9.5 | 9.7 | 9.5 | 9.64 | 9.64 | +0.11 (+1.15%) | 72,300 |
| 14 Feb 2017 | MYR | 9.85 | 9.9 | 9.45 | 9.53 | 9.53 | -0.41 (-4.12%) | 261,300 |
| 13 Feb 2017 | MYR | 10.16 | 10.16 | 9.85 | 9.94 | 9.94 | -0.2 (-1.97%) | 85,200 |
| 10 Feb 2017 | MYR | 10.06 | 10.14 | 10.04 | 10.14 | 10.14 | 0.0 (0.0%) | 3,600 |
| 8 Feb 2017 | MYR | 10.14 | 10.14 | 10.04 | 10.14 | 10.14 | 0.0 (0.0%) | 8,600 |
| 7 Feb 2017 | MYR | 10.04 | 10.18 | 10.02 | 10.14 | 10.14 | +0.06 (+0.60%) | 12,200 |
| 6 Feb 2017 | MYR | 10.18 | 10.26 | 10.04 | 10.08 | 10.08 | -0.1 (-0.98%) | 14,300 |
| 3 Feb 2017 | MYR | 10.2 | 10.3 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 58,800 |
| 2 Feb 2017 | MYR | 10.02 | 10.2 | 10 | 10.18 | 10.18 | -0.02 (-0.20%) | 11,400 |
| 31 Jan 2017 | MYR | 10 | 10.2 | 10 | 10.2 | 10.2 | -0.08 (-0.78%) | 1,100 |
| 27 Jan 2017 | MYR | 10.22 | 10.28 | 10 | 10.28 | 10.28 | +0.06 (+0.59%) | 7,100 |
| 26 Jan 2017 | MYR | 10.24 | 10.38 | 10.22 | 10.22 | 10.22 | -0.04 (-0.39%) | 32,300 |
