| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | MYR | 10.4 | 10.4 | 10.2 | 10.26 | 10.26 | 0.0 (0.0%) | 18,700 |
| 24 Jan 2017 | MYR | 10 | 10.4 | 10 | 10.26 | 10.26 | +0.22 (+2.19%) | 145,900 |
| 23 Jan 2017 | MYR | 10 | 10.04 | 9.99 | 10.04 | 10.04 | 0.0 (0.0%) | 35,400 |
| 20 Jan 2017 | MYR | 10.04 | 10.04 | 10 | 10.04 | 10.04 | 0.0 (0.0%) | 16,500 |
| 19 Jan 2017 | MYR | 10.06 | 10.08 | 9.98 | 10.04 | 10.04 | 0.0 (0.0%) | 17,100 |
| 18 Jan 2017 | MYR | 10.04 | 10.1 | 10 | 10.04 | 10.04 | +0.04 (+0.40%) | 39,900 |
| 17 Jan 2017 | MYR | 10 | 10.04 | 9.97 | 10 | 10 | 0.0 (0.0%) | 51,800 |
| 16 Jan 2017 | MYR | 10 | 10 | 9.96 | 10 | 10 | 0.0 (0.0%) | 53,000 |
| 13 Jan 2017 | MYR | 10 | 10.04 | 10 | 10 | 10 | 0.0 (0.0%) | 25,500 |
| 12 Jan 2017 | MYR | 10.02 | 10.06 | 9.97 | 10 | 10 | -0.02 (-0.20%) | 55,900 |
| 11 Jan 2017 | MYR | 9.94 | 10.04 | 9.94 | 10.02 | 10.02 | +0.07 (+0.70%) | 50,000 |
| 10 Jan 2017 | MYR | 10 | 10.02 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 58,500 |
| 9 Jan 2017 | MYR | 10.22 | 10.3 | 10 | 10 | 10 | -0.16 (-1.57%) | 111,400 |
| 6 Jan 2017 | MYR | 9.89 | 10.2 | 9.89 | 10.16 | 10.16 | +0.3 (+3.04%) | 211,600 |
| 5 Jan 2017 | MYR | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | +0.01 (+0.10%) | 33,200 |
| 4 Jan 2017 | MYR | 9.85 | 9.88 | 9.83 | 9.85 | 9.85 | -0.01 (-0.10%) | 98,500 |
| 3 Jan 2017 | MYR | 9.85 | 9.87 | 9.85 | 9.86 | 9.86 | +0.01 (+0.10%) | 12,400 |
| 2 Jan 2017 | MYR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | MYR | 9.83 | 9.85 | 9.8 | 9.85 | 9.85 | +0.02 (+0.20%) | 27,600 |
| 29 Dec 2016 | MYR | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 0.0 (0.0%) | 11,700 |
| 28 Dec 2016 | MYR | 9.83 | 9.83 | 9.75 | 9.83 | 9.83 | 0.0 (0.0%) | 25,200 |
| 27 Dec 2016 | MYR | 9.75 | 9.84 | 9.75 | 9.83 | 9.83 | +0.08 (+0.82%) | 8,900 |
| 23 Dec 2016 | MYR | 9.75 | 9.93 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 25,700 |
| 22 Dec 2016 | MYR | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | -0.12 (-1.22%) | 57,300 |
| 21 Dec 2016 | MYR | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.04 (-0.40%) | 107,100 |
| 20 Dec 2016 | MYR | 9.88 | 9.92 | 9.87 | 9.91 | 9.91 | +0.03 (+0.30%) | 50,100 |
| 19 Dec 2016 | MYR | 9.76 | 9.88 | 9.75 | 9.88 | 9.88 | +0.04 (+0.41%) | 52,400 |
| 16 Dec 2016 | MYR | 9.74 | 9.84 | 9.7 | 9.84 | 9.84 | +0.1 (+1.03%) | 33,600 |
| 15 Dec 2016 | MYR | 9.71 | 9.74 | 9.7 | 9.74 | 9.74 | 0.0 (0.0%) | 34,200 |
| 14 Dec 2016 | MYR | 9.67 | 9.74 | 9.67 | 9.74 | 9.74 | +0.04 (+0.41%) | 34,100 |
