| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2015 | MYR | 7.05 | 7.06 | 7.04 | 7.05 | 7.05 | +0.01 (+0.14%) | 1,880,800 |
| 24 Mar 2015 | MYR | 7.08 | 7.08 | 7 | 7.04 | 7.04 | -0.01 (-0.14%) | 415,700 |
| 23 Mar 2015 | MYR | 7.07 | 7.07 | 6.97 | 7.05 | 7.05 | +0.06 (+0.86%) | 1,266,700 |
| 20 Mar 2015 | MYR | 7.07 | 7.09 | 6.99 | 6.99 | 6.99 | -0.08 (-1.13%) | 1,032,300 |
| 19 Mar 2015 | MYR | 6.95 | 7.16 | 6.95 | 7.07 | 7.07 | +0.12 (+1.73%) | 1,462,400 |
| 18 Mar 2015 | MYR | 6.91 | 6.99 | 6.89 | 6.95 | 6.95 | +0.05 (+0.72%) | 1,202,500 |
| 17 Mar 2015 | MYR | 6.9 | 6.91 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 822,500 |
| 16 Mar 2015 | MYR | 6.85 | 6.95 | 6.85 | 6.9 | 6.9 | -0.04 (-0.58%) | 372,200 |
| 13 Mar 2015 | MYR | 6.95 | 6.99 | 6.91 | 6.94 | 6.94 | 0.0 (0.0%) | 1,592,800 |
| 12 Mar 2015 | MYR | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | +0.06 (+0.87%) | 1,184,100 |
| 11 Mar 2015 | MYR | 6.88 | 6.91 | 6.87 | 6.88 | 6.88 | 0.0 (0.0%) | 928,100 |
| 10 Mar 2015 | MYR | 6.94 | 6.94 | 6.85 | 6.88 | 6.88 | -0.01 (-0.15%) | 986,400 |
| 9 Mar 2015 | MYR | 6.85 | 6.94 | 6.84 | 6.89 | 6.89 | -0.05 (-0.72%) | 524,500 |
| 6 Mar 2015 | MYR | 6.88 | 6.95 | 6.88 | 6.94 | 6.94 | +0.06 (+0.87%) | 532,900 |
| 5 Mar 2015 | MYR | 6.88 | 6.9 | 6.86 | 6.88 | 6.88 | -0.06 (-0.86%) | 2,613,100 |
| 4 Mar 2015 | MYR | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | +0.06 (+0.87%) | 531,600 |
| 3 Mar 2015 | MYR | 6.94 | 6.99 | 6.74 | 6.88 | 6.88 | -0.06 (-0.86%) | 1,335,800 |
| 2 Mar 2015 | MYR | 7 | 7.27 | 6.87 | 6.94 | 6.94 | -0.41 (-5.58%) | 1,309,700 |
| 27 Feb 2015 | MYR | 6.8 | 7.35 | 6.8 | 7.35 | 7.35 | +0.41 (+5.91%) | 1,341,500 |
| 26 Feb 2015 | MYR | 6.9 | 6.94 | 6.88 | 6.94 | 6.94 | -0.01 (-0.14%) | 580,100 |
| 25 Feb 2015 | MYR | 6.91 | 6.99 | 6.89 | 6.95 | 6.95 | +0.05 (+0.72%) | 1,196,000 |
| 24 Feb 2015 | MYR | 6.99 | 6.99 | 6.6 | 6.9 | 6.9 | +0.212 (+3.17%) | 573,800 |
| 23 Feb 2015 | MYR | 6.6505 | 6.7073 | 6.6221 | 6.6883 | 6.6883 | +0.076 (+1.14%) | 1,351,774 |
| 18 Feb 2015 | MYR | 6.6221 | 6.6221 | 6.6127 | 6.6127 | 6.6127 | -0.009 (-0.14%) | 413,946 |
| 17 Feb 2015 | MYR | 6.6221 | 6.6789 | 6.5843 | 6.6221 | 6.6221 | -0.009 (-0.14%) | 740,791 |
| 16 Feb 2015 | MYR | 6.6694 | 6.6694 | 6.6221 | 6.6316 | 6.6316 | 0.0 (0.0%) | 700,094 |
| 13 Feb 2015 | MYR | 6.7167 | 6.7451 | 6.6127 | 6.6316 | 6.6316 | +0.009 (+0.14%) | 1,840,455 |
| 12 Feb 2015 | MYR | 6.6694 | 6.7167 | 6.6127 | 6.6221 | 6.6221 | 0.0 (0.0%) | 1,597,436 |
| 11 Feb 2015 | MYR | 6.6694 | 6.6883 | 6.6221 | 6.6221 | 6.6221 | -0.057 (-0.85%) | 84,882 |
| 10 Feb 2015 | MYR | 6.7073 | 6.7262 | 6.6789 | 6.6789 | 6.6789 | -0.028 (-0.42%) | 1,010,976 |
