| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2015 | MYR | 6.52 | 6.56 | 6.38 | 6.38 | 6.38 | -0.14 (-2.15%) | 529,400 |
| 7 May 2015 | MYR | 6.55 | 6.55 | 6.5 | 6.52 | 6.52 | -0.07 (-1.06%) | 553,100 |
| 6 May 2015 | MYR | 6.79 | 6.79 | 6.56 | 6.59 | 6.59 | -0.23 (-3.37%) | 213,900 |
| 5 May 2015 | MYR | 6.59 | 6.82 | 6.56 | 6.82 | 6.82 | +0.37 (+5.74%) | 1,154,600 |
| 30 Apr 2015 | MYR | 6.65 | 6.75 | 6.45 | 6.45 | 6.45 | -0.25 (-3.73%) | 1,976,200 |
| 29 Apr 2015 | MYR | 6.78 | 6.78 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 223,400 |
| 28 Apr 2015 | MYR | 6.76 | 6.76 | 6.65 | 6.75 | 6.75 | +0.06 (+0.90%) | 1,035,100 |
| 27 Apr 2015 | MYR | 6.84 | 6.87 | 6.68 | 6.69 | 6.69 | -0.15 (-2.19%) | 2,038,700 |
| 24 Apr 2015 | MYR | 6.83 | 6.84 | 6.8 | 6.84 | 6.84 | +0.02 (+0.29%) | 748,600 |
| 23 Apr 2015 | MYR | 6.89 | 6.9 | 6.82 | 6.82 | 6.82 | -0.04 (-0.58%) | 870,100 |
| 22 Apr 2015 | MYR | 6.85 | 6.9 | 6.8 | 6.86 | 6.86 | +0.01 (+0.15%) | 1,772,500 |
| 21 Apr 2015 | MYR | 6.98 | 6.98 | 6.83 | 6.85 | 6.85 | -0.14 (-2.00%) | 680,100 |
| 20 Apr 2015 | MYR | 7.05 | 7.05 | 6.91 | 6.99 | 6.99 | 0.0 (0.0%) | 236,600 |
| 17 Apr 2015 | MYR | 6.89 | 6.99 | 6.84 | 6.99 | 6.99 | +0.04 (+0.58%) | 544,400 |
| 16 Apr 2015 | MYR | 6.98 | 6.98 | 6.9 | 6.95 | 6.95 | 0.0 (0.0%) | 1,332,600 |
| 15 Apr 2015 | MYR | 6.98 | 6.98 | 6.87 | 6.95 | 6.95 | -0.03 (-0.43%) | 345,500 |
| 14 Apr 2015 | MYR | 6.85 | 6.99 | 6.85 | 6.98 | 6.98 | +0.13 (+1.90%) | 816,200 |
| 13 Apr 2015 | MYR | 6.99 | 6.99 | 6.85 | 6.85 | 6.85 | -0.14 (-2.00%) | 677,800 |
| 10 Apr 2015 | MYR | 7 | 7.08 | 6.98 | 6.99 | 6.99 | -0.01 (-0.14%) | 789,400 |
| 9 Apr 2015 | MYR | 7.01 | 7.04 | 6.9 | 7 | 7 | 0.0 (0.0%) | 1,192,800 |
| 8 Apr 2015 | MYR | 6.97 | 7 | 6.96 | 7 | 7 | +0.03 (+0.43%) | 721,900 |
| 7 Apr 2015 | MYR | 6.85 | 6.97 | 6.81 | 6.97 | 6.97 | +0.16 (+2.35%) | 1,155,700 |
| 6 Apr 2015 | MYR | 6.9 | 6.99 | 6.8 | 6.81 | 6.81 | -0.17 (-2.44%) | 942,000 |
| 3 Apr 2015 | MYR | 6.95 | 7.01 | 6.95 | 6.98 | 6.98 | +0.01 (+0.14%) | 406,600 |
| 2 Apr 2015 | MYR | 6.94 | 7.01 | 6.93 | 6.97 | 6.97 | +0.03 (+0.43%) | 2,145,700 |
| 1 Apr 2015 | MYR | 6.94 | 7.01 | 6.94 | 6.94 | 6.94 | -0.06 (-0.86%) | 1,744,300 |
| 31 Mar 2015 | MYR | 7.03 | 7.04 | 6.96 | 7 | 7 | +0.04 (+0.57%) | 3,230,200 |
| 30 Mar 2015 | MYR | 6.94 | 7.03 | 6.85 | 6.96 | 6.96 | +0.02 (+0.29%) | 2,165,100 |
| 27 Mar 2015 | MYR | 6.9 | 7.05 | 6.9 | 6.94 | 6.94 | -0.09 (-1.28%) | 4,333,900 |
| 26 Mar 2015 | MYR | 7.08 | 7.08 | 7.02 | 7.03 | 7.03 | -0.02 (-0.28%) | 1,882,600 |
