| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | MYR | 8.2 | 8.2 | 8 | 8.09 | 8.09 | -0.16 (-1.94%) | 25,000 |
| 20 Jan 2016 | MYR | 8.38 | 8.38 | 8.25 | 8.25 | 8.25 | -0.15 (-1.79%) | 31,300 |
| 19 Jan 2016 | MYR | 8.3 | 8.4 | 8.3 | 8.4 | 8.4 | +0.02 (+0.24%) | 12,600 |
| 18 Jan 2016 | MYR | 8.2 | 8.38 | 8.2 | 8.38 | 8.38 | -0.04 (-0.48%) | 8,100 |
| 15 Jan 2016 | MYR | 8.4 | 8.42 | 8.4 | 8.42 | 8.42 | +0.02 (+0.24%) | 2,500 |
| 14 Jan 2016 | MYR | 8.4 | 8.4 | 8.39 | 8.4 | 8.4 | -0.13 (-1.52%) | 13,000 |
| 13 Jan 2016 | MYR | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | -0.02 (-0.23%) | 2,000 |
| 12 Jan 2016 | MYR | 8.55 | 8.6 | 8.53 | 8.55 | 8.55 | +0.03 (+0.35%) | 13,100 |
| 11 Jan 2016 | MYR | 8.7 | 8.7 | 8.52 | 8.52 | 8.52 | -0.18 (-2.07%) | 4,000 |
| 8 Jan 2016 | MYR | 8.6 | 8.7 | 8.6 | 8.7 | 8.7 | +0.15 (+1.75%) | 23,300 |
| 7 Jan 2016 | MYR | 8.73 | 8.73 | 8.55 | 8.55 | 8.55 | -0.2 (-2.29%) | 36,200 |
| 6 Jan 2016 | MYR | 8.75 | 8.8 | 8.71 | 8.75 | 8.75 | -0.05 (-0.57%) | 26,100 |
| 5 Jan 2016 | MYR | 8.77 | 8.8 | 8.71 | 8.8 | 8.8 | +0.03 (+0.34%) | 31,700 |
| 4 Jan 2016 | MYR | 8.7 | 8.85 | 8.68 | 8.77 | 8.77 | -0.08 (-0.90%) | 56,300 |
| 31 Dec 2015 | MYR | 8.7 | 8.85 | 8.66 | 8.85 | 8.85 | +0.17 (+1.96%) | 26,000 |
| 30 Dec 2015 | MYR | 8.97 | 8.98 | 8.68 | 8.68 | 8.68 | -0.14 (-1.59%) | 46,500 |
| 29 Dec 2015 | MYR | 8.75 | 8.98 | 8.75 | 8.82 | 8.82 | +0.09 (+1.03%) | 136,300 |
| 28 Dec 2015 | MYR | 8.31 | 8.75 | 8.31 | 8.73 | 8.73 | +0.13 (+1.51%) | 167,700 |
| 23 Dec 2015 | MYR | 9.02 | 9.02 | 8.6 | 8.6 | 8.6 | -0.4 (-4.44%) | 81,800 |
| 22 Dec 2015 | MYR | 8.45 | 9.1 | 8.42 | 9 | 9 | +0.69 (+8.30%) | 206,200 |
| 21 Dec 2015 | MYR | 8.6 | 8.6 | 8.27 | 8.31 | 8.31 | -0.39 (-4.48%) | 169,600 |
| 18 Dec 2015 | MYR | 8.85 | 8.9 | 8.55 | 8.7 | 8.7 | -0.3 (-3.33%) | 103,600 |
| 17 Dec 2015 | MYR | 9.26 | 9.3 | 8.89 | 9 | 9 | -0.25 (-2.70%) | 84,400 |
| 16 Dec 2015 | MYR | 8.6 | 9.3 | 8.52 | 9.25 | 9.25 | +0.73 (+8.57%) | 202,900 |
| 15 Dec 2015 | MYR | 7.9 | 8.52 | 7.8 | 8.52 | 8.52 | +0.62 (+7.85%) | 286,200 |
| 14 Dec 2015 | MYR | 7.55 | 7.97 | 7.55 | 7.9 | 7.9 | +0.35 (+4.64%) | 197,300 |
| 11 Dec 2015 | MYR | 7.31 | 7.55 | 7.31 | 7.55 | 7.55 | +0.24 (+3.28%) | 84,000 |
| 10 Dec 2015 | MYR | 7.44 | 7.45 | 7.31 | 7.31 | 7.31 | -0.14 (-1.88%) | 16,900 |
| 9 Dec 2015 | MYR | 7.45 | 7.45 | 7.42 | 7.45 | 7.45 | 0.0 (0.0%) | 22,100 |
| 8 Dec 2015 | MYR | 7.35 | 7.5 | 7.35 | 7.45 | 7.45 | +0.05 (+0.68%) | 19,600 |
