| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2015 | MYR | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | +0.11 (+1.52%) | 81,200 |
| 30 Jul 2015 | MYR | 7.2 | 7.24 | 7.2 | 7.24 | 7.24 | 0.0 (0.0%) | 47,100 |
| 29 Jul 2015 | MYR | 7.15 | 7.24 | 7.15 | 7.24 | 7.24 | +0.09 (+1.26%) | 65,100 |
| 28 Jul 2015 | MYR | 7.32 | 7.32 | 7.15 | 7.15 | 7.15 | -0.09 (-1.24%) | 353,500 |
| 27 Jul 2015 | MYR | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | -0.02 (-0.28%) | 86,000 |
| 24 Jul 2015 | MYR | 7.25 | 7.28 | 7.2 | 7.26 | 7.26 | -0.02 (-0.27%) | 30,700 |
| 23 Jul 2015 | MYR | 7.25 | 7.28 | 7.2 | 7.28 | 7.28 | +0.03 (+0.41%) | 29,000 |
| 22 Jul 2015 | MYR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.25 (+3.57%) | 17,800 |
| 21 Jul 2015 | MYR | 7 | 7 | 7 | 7 | 7 | -0.26 (-3.58%) | 9,300 |
| 20 Jul 2015 | MYR | 7.2 | 7.26 | 7.17 | 7.26 | 7.26 | -0.01 (-0.14%) | 30,800 |
| 16 Jul 2015 | MYR | 7.17 | 7.27 | 7.17 | 7.27 | 7.27 | 0.0 (0.0%) | 2,200 |
| 15 Jul 2015 | MYR | 7.27 | 7.27 | 7.11 | 7.27 | 7.27 | 0.0 (0.0%) | 3,600 |
| 14 Jul 2015 | MYR | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.0 (0.0%) | 2,200 |
| 13 Jul 2015 | MYR | 7.32 | 7.33 | 7.1 | 7.27 | 7.27 | +0.19 (+2.68%) | 37,800 |
| 10 Jul 2015 | MYR | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | +0.03 (+0.43%) | 700 |
| 9 Jul 2015 | MYR | 6.99 | 7.07 | 6.98 | 7.05 | 7.05 | -0.03 (-0.42%) | 138,400 |
| 8 Jul 2015 | MYR | 7.02 | 7.08 | 6.98 | 7.08 | 7.08 | -0.1 (-1.39%) | 45,400 |
| 7 Jul 2015 | MYR | 7.15 | 7.18 | 7.13 | 7.18 | 7.18 | +0.05 (+0.70%) | 4,900 |
| 6 Jul 2015 | MYR | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.2 (-2.73%) | 100 |
| 3 Jul 2015 | MYR | 7.2 | 7.34 | 7.2 | 7.33 | 7.33 | +0.06 (+0.83%) | 162,800 |
| 2 Jul 2015 | MYR | 7.12 | 7.28 | 7.12 | 7.27 | 7.27 | +0.17 (+2.39%) | 19,200 |
| 1 Jul 2015 | MYR | 7.1 | 7.12 | 7.1 | 7.1 | 7.1 | +0.04 (+0.57%) | 4,100 |
| 30 Jun 2015 | MYR | 7.1 | 7.13 | 7 | 7.06 | 7.06 | -0.06 (-0.84%) | 40,400 |
| 29 Jun 2015 | MYR | 7.14 | 7.14 | 7.05 | 7.12 | 7.12 | -0.06 (-0.84%) | 29,100 |
| 26 Jun 2015 | MYR | 7.2 | 7.22 | 7.06 | 7.18 | 7.18 | -0.12 (-1.64%) | 20,200 |
| 25 Jun 2015 | MYR | 7.3 | 7.3 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 13,000 |
| 24 Jun 2015 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.02 (+0.27%) | 1,000 |
| 23 Jun 2015 | MYR | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | +0.03 (+0.41%) | 2,000 |
| 22 Jun 2015 | MYR | 7.2 | 7.25 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 141,300 |
| 19 Jun 2015 | MYR | 7.18 | 7.25 | 7.18 | 7.25 | 7.25 | +0.07 (+0.97%) | 193,000 |
