| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2017 | MYR | 0.4983 | 0.5072 | 0.3114 | 0.3203 | 0.3203 | -0.173 (-35.14%) | 143,668,085 |
| 14 Apr 2017 | MYR | 0.5428 | 0.5606 | 0.4894 | 0.4938 | 0.4938 | -0.04 (-7.51%) | 71,022,115 |
| 13 Apr 2017 | MYR | 0.4938 | 0.5383 | 0.4716 | 0.5339 | 0.5339 | +0.058 (+12.16%) | 52,174,763 |
| 12 Apr 2017 | MYR | 0.4494 | 0.4805 | 0.4494 | 0.476 | 0.476 | +0.027 (+5.92%) | 32,057,232 |
| 11 Apr 2017 | MYR | 0.4449 | 0.4538 | 0.436 | 0.4494 | 0.4494 | +0.004 (+1.01%) | 12,039,500 |
| 10 Apr 2017 | MYR | 0.4449 | 0.4538 | 0.4405 | 0.4449 | 0.4449 | -0.004 (-1.00%) | 7,135,005 |
| 7 Apr 2017 | MYR | 0.4494 | 0.4582 | 0.4449 | 0.4494 | 0.4494 | -0.004 (-0.97%) | 12,946,224 |
| 6 Apr 2017 | MYR | 0.4405 | 0.4582 | 0.4405 | 0.4538 | 0.4538 | +0.013 (+3.02%) | 11,240,215 |
| 5 Apr 2017 | MYR | 0.4627 | 0.476 | 0.4405 | 0.4405 | 0.4405 | -0.027 (-5.69%) | 13,483,988 |
| 4 Apr 2017 | MYR | 0.476 | 0.476 | 0.4627 | 0.4671 | 0.4671 | -0.009 (-1.87%) | 9,146,702 |
| 3 Apr 2017 | MYR | 0.4627 | 0.4849 | 0.4538 | 0.476 | 0.476 | +0.013 (+2.87%) | 20,908,048 |
| 31 Mar 2017 | MYR | 0.4449 | 0.4671 | 0.4405 | 0.4627 | 0.4627 | +0.018 (+4.00%) | 11,511,738 |
| 30 Mar 2017 | MYR | 0.4716 | 0.4849 | 0.4271 | 0.4449 | 0.4449 | -0.031 (-6.53%) | 22,503,358 |
| 29 Mar 2017 | MYR | 0.4894 | 0.4938 | 0.4671 | 0.476 | 0.476 | -0.013 (-2.74%) | 15,559,857 |
| 28 Mar 2017 | MYR | 0.4938 | 0.5205 | 0.4494 | 0.4894 | 0.4894 | +0.004 (+0.93%) | 44,447,599 |
| 27 Mar 2017 | MYR | 0.3915 | 0.4894 | 0.3737 | 0.4849 | 0.4849 | +0.085 (+21.10%) | 50,516,855 |
| 24 Mar 2017 | MYR | 0.3515 | 0.4093 | 0.3515 | 0.4004 | 0.4004 | +0.049 (+13.91%) | 59,298,192 |
| 23 Mar 2017 | MYR | 0.347 | 0.3559 | 0.3426 | 0.3515 | 0.3515 | +0.009 (+2.60%) | 15,409,373 |
| 22 Mar 2017 | MYR | 0.3292 | 0.3426 | 0.3248 | 0.3426 | 0.3426 | +0.018 (+5.48%) | 19,406,131 |
| 21 Mar 2017 | MYR | 0.3025 | 0.3292 | 0.3025 | 0.3248 | 0.3248 | +0.018 (+5.80%) | 15,160,102 |
| 20 Mar 2017 | MYR | 0.2847 | 0.307 | 0.2847 | 0.307 | 0.307 | +0.018 (+6.15%) | 20,231,826 |
| 17 Mar 2017 | MYR | 0.2847 | 0.3025 | 0.2803 | 0.2892 | 0.2892 | +0.004 (+1.58%) | 17,263,281 |
| 16 Mar 2017 | MYR | 0.2714 | 0.2847 | 0.2714 | 0.2847 | 0.2847 | +0.009 (+3.23%) | 13,302,823 |
| 15 Mar 2017 | MYR | 0.2669 | 0.2803 | 0.2669 | 0.2758 | 0.2758 | +0.009 (+3.33%) | 11,170,424 |
| 14 Mar 2017 | MYR | 0.258 | 0.2936 | 0.2536 | 0.2669 | 0.2669 | +0.009 (+3.45%) | 21,005,374 |
| 13 Mar 2017 | MYR | 0.2625 | 0.2625 | 0.2536 | 0.258 | 0.258 | -0.009 (-3.33%) | 9,436,206 |
| 10 Mar 2017 | MYR | 0.2447 | 0.2669 | 0.2447 | 0.2669 | 0.2669 | +0.022 (+9.07%) | 10,269,881 |
| 9 Mar 2017 | MYR | 0.2447 | 0.2447 | 0.2402 | 0.2447 | 0.2447 | -0.004 (-1.77%) | 8,467,333 |
| 8 Mar 2017 | MYR | 0.2536 | 0.2536 | 0.2447 | 0.2491 | 0.2491 | -0.004 (-1.77%) | 11,964,201 |
| 7 Mar 2017 | MYR | 0.2447 | 0.2536 | 0.2447 | 0.2536 | 0.2536 | +0.004 (+1.81%) | 11,287,529 |
