| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2016 | MYR | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | +0.1 (+1.31%) | 27,300 |
| 14 Sep 2016 | MYR | 7.66 | 7.7 | 7.59 | 7.65 | 7.65 | -0.05 (-0.65%) | 188,100 |
| 13 Sep 2016 | MYR | 7.75 | 7.75 | 7.66 | 7.7 | 7.7 | -0.1 (-1.28%) | 72,500 |
| 9 Sep 2016 | MYR | 7.87 | 7.9 | 7.78 | 7.8 | 7.8 | -0.07 (-0.89%) | 107,800 |
| 8 Sep 2016 | MYR | 7.9 | 7.91 | 7.85 | 7.87 | 7.87 | -0.03 (-0.38%) | 31,600 |
| 7 Sep 2016 | MYR | 7.83 | 7.95 | 7.83 | 7.9 | 7.9 | +0.08 (+1.02%) | 88,500 |
| 6 Sep 2016 | MYR | 7.83 | 7.9 | 7.82 | 7.82 | 7.82 | -0.03 (-0.38%) | 58,500 |
| 5 Sep 2016 | MYR | 7.92 | 7.92 | 7.83 | 7.85 | 7.85 | -0.07 (-0.88%) | 21,100 |
| 2 Sep 2016 | MYR | 7.98 | 7.99 | 7.85 | 7.92 | 7.92 | -0.01 (-0.13%) | 35,100 |
| 1 Sep 2016 | MYR | 7.86 | 8 | 7.82 | 7.93 | 7.93 | +0.16 (+2.06%) | 61,300 |
| 30 Aug 2016 | MYR | 8.04 | 8.2 | 7.69 | 7.77 | 7.77 | -0.25 (-3.12%) | 225,100 |
| 29 Aug 2016 | MYR | 7.85 | 8.08 | 7.85 | 8.02 | 8.02 | +0.21 (+2.69%) | 277,700 |
| 26 Aug 2016 | MYR | 7.5 | 7.88 | 7.5 | 7.81 | 7.81 | +0.3 (+3.99%) | 171,100 |
| 25 Aug 2016 | MYR | 7.81 | 7.85 | 7.5 | 7.51 | 7.51 | -0.34 (-4.33%) | 177,400 |
| 24 Aug 2016 | MYR | 7.99 | 7.99 | 7.8 | 7.85 | 7.85 | -0.1 (-1.26%) | 84,400 |
| 23 Aug 2016 | MYR | 7.85 | 8 | 7.85 | 7.95 | 7.95 | +0.11 (+1.40%) | 174,200 |
| 22 Aug 2016 | MYR | 7.94 | 8 | 7.8 | 7.84 | 7.84 | -0.09 (-1.13%) | 164,300 |
| 19 Aug 2016 | MYR | 7.89 | 8.02 | 7.8 | 7.93 | 7.93 | +0.04 (+0.51%) | 212,200 |
| 18 Aug 2016 | MYR | 8.02 | 8.02 | 7.75 | 7.89 | 7.89 | -0.13 (-1.62%) | 118,800 |
| 17 Aug 2016 | MYR | 8 | 8.19 | 7.8 | 8.02 | 8.02 | +0.04 (+0.50%) | 217,100 |
| 16 Aug 2016 | MYR | 7.71 | 8.2 | 7.71 | 7.98 | 7.98 | +0.3 (+3.91%) | 588,900 |
| 15 Aug 2016 | MYR | 7.04 | 7.73 | 7.04 | 7.68 | 7.68 | +0.73 (+10.50%) | 1,042,900 |
| 12 Aug 2016 | MYR | 6.67 | 6.99 | 6.67 | 6.95 | 6.95 | +0.27 (+4.04%) | 244,100 |
| 11 Aug 2016 | MYR | 6.69 | 6.69 | 6.59 | 6.68 | 6.68 | 0.0 (0.0%) | 109,700 |
| 10 Aug 2016 | MYR | 6.66 | 6.7 | 6.63 | 6.68 | 6.68 | +0.03 (+0.45%) | 282,200 |
| 9 Aug 2016 | MYR | 6.71 | 6.74 | 6.58 | 6.65 | 6.65 | -0.04 (-0.60%) | 161,600 |
| 8 Aug 2016 | MYR | 6.4 | 6.71 | 6.4 | 6.69 | 6.69 | +0.31 (+4.86%) | 298,500 |
| 5 Aug 2016 | MYR | 6.63 | 6.63 | 6.35 | 6.38 | 6.38 | -0.28 (-4.20%) | 372,700 |
| 4 Aug 2016 | MYR | 6.78 | 6.78 | 6.6 | 6.66 | 6.66 | -0.1 (-1.48%) | 93,500 |
| 3 Aug 2016 | MYR | 6.78 | 6.84 | 6.67 | 6.76 | 6.76 | +0.03 (+0.45%) | 245,700 |
