| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | MYR | 5.15 | 5.25 | 5.12 | 5.23 | 5.23 | +0.03 (+0.58%) | 54,200 |
| 15 Sep 2015 | MYR | 5.27 | 5.28 | 5.19 | 5.2 | 5.2 | 0.0 (0.0%) | 39,400 |
| 14 Sep 2015 | MYR | 5.05 | 5.23 | 5.05 | 5.2 | 5.2 | +0.17 (+3.38%) | 88,900 |
| 11 Sep 2015 | MYR | 5.05 | 5.1 | 5.02 | 5.03 | 5.03 | 0.0 (0.0%) | 116,800 |
| 10 Sep 2015 | MYR | 5 | 5.05 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 52,200 |
| 9 Sep 2015 | MYR | 5 | 5.05 | 5 | 5.05 | 5.05 | +0.07 (+1.41%) | 70,800 |
| 8 Sep 2015 | MYR | 5 | 5 | 4.95 | 4.98 | 4.98 | -0.01 (-0.20%) | 85,000 |
| 7 Sep 2015 | MYR | 4.97 | 5 | 4.95 | 4.99 | 4.99 | +0.08 (+1.63%) | 68,200 |
| 4 Sep 2015 | MYR | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -0.09 (-1.80%) | 14,100 |
| 3 Sep 2015 | MYR | 5 | 5.01 | 4.96 | 5 | 5 | +0.05 (+1.01%) | 124,900 |
| 2 Sep 2015 | MYR | 4.94 | 5 | 4.94 | 4.95 | 4.95 | +0.01 (+0.20%) | 53,900 |
| 1 Sep 2015 | MYR | 4.9 | 5.02 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 110,600 |
| 28 Aug 2015 | MYR | 4.82 | 4.9 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 24,900 |
| 27 Aug 2015 | MYR | 4.88 | 4.93 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 102,500 |
| 26 Aug 2015 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 4,700 |
| 25 Aug 2015 | MYR | 4.9 | 4.95 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 39,600 |
| 24 Aug 2015 | MYR | 4.8 | 5 | 4.8 | 4.9 | 4.9 | -0.03 (-0.61%) | 20,800 |
| 21 Aug 2015 | MYR | 4.9 | 4.94 | 4.85 | 4.93 | 4.93 | +0.03 (+0.61%) | 59,900 |
| 20 Aug 2015 | MYR | 4.9 | 4.9 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 8,300 |
| 19 Aug 2015 | MYR | 4.88 | 4.9 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 20,500 |
| 18 Aug 2015 | MYR | 4.88 | 4.88 | 4.77 | 4.88 | 4.88 | 0.0 (0.0%) | 25,300 |
| 17 Aug 2015 | MYR | 4.8 | 4.88 | 4.75 | 4.88 | 4.88 | +0.07 (+1.46%) | 21,300 |
| 14 Aug 2015 | MYR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 3,000 |
| 13 Aug 2015 | MYR | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 14,300 |
| 12 Aug 2015 | MYR | 5 | 5 | 4.85 | 4.92 | 4.92 | +0.05 (+1.03%) | 147,900 |
| 11 Aug 2015 | MYR | 4.9 | 4.9 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 110,300 |
| 10 Aug 2015 | MYR | 4.81 | 4.9 | 4.77 | 4.9 | 4.9 | +0.05 (+1.03%) | 55,700 |
| 7 Aug 2015 | MYR | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | +0.02 (+0.41%) | 19,000 |
| 6 Aug 2015 | MYR | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | -0.04 (-0.82%) | 12,900 |
| 5 Aug 2015 | MYR | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 3,800 |
