| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2015 | MYR | 6.764 | 6.764 | 6.6978 | 6.7073 | 6.7073 | -0.085 (-1.25%) | 533,817 |
| 6 Feb 2015 | MYR | 6.7167 | 6.7924 | 6.641 | 6.7924 | 6.7924 | +0.019 (+0.28%) | 899,456 |
| 5 Feb 2015 | MYR | 6.7924 | 6.7924 | 6.7262 | 6.7735 | 6.7735 | 0.0 (0.0%) | 1,029,581 |
| 4 Feb 2015 | MYR | 6.7735 | 6.8965 | 6.7546 | 6.7735 | 6.7735 | 0.0 (0.0%) | 1,716,145 |
| 30 Jan 2015 | MYR | 6.8586 | 6.8586 | 6.7735 | 6.7735 | 6.7735 | -0.066 (-0.97%) | 957,278 |
| 29 Jan 2015 | MYR | 6.7924 | 6.9059 | 6.7924 | 6.8397 | 6.8397 | +0.047 (+0.70%) | 2,724,267 |
| 28 Jan 2015 | MYR | 6.7924 | 6.8302 | 6.7829 | 6.7924 | 6.7924 | 0.0 (0.0%) | 633,076 |
| 27 Jan 2015 | MYR | 6.9532 | 6.9532 | 6.764 | 6.7924 | 6.7924 | -0.114 (-1.64%) | 1,166,999 |
| 26 Jan 2015 | MYR | 6.8681 | 6.9438 | 6.8586 | 6.9059 | 6.9059 | -0.019 (-0.27%) | 1,142,053 |
| 23 Jan 2015 | MYR | 6.7356 | 7.0762 | 6.7356 | 6.9248 | 6.9248 | +0.208 (+3.10%) | 2,834,414 |
| 22 Jan 2015 | MYR | 6.5464 | 6.7167 | 6.5464 | 6.7167 | 6.7167 | +0.161 (+2.45%) | 925,671 |
| 21 Jan 2015 | MYR | 6.5181 | 6.5559 | 6.4897 | 6.5559 | 6.5559 | +0.066 (+1.02%) | 1,283,488 |
| 20 Jan 2015 | MYR | 6.4802 | 6.5181 | 6.4613 | 6.4897 | 6.4897 | +0.009 (+0.15%) | 2,417,613 |
| 19 Jan 2015 | MYR | 6.4329 | 6.4991 | 6.4329 | 6.4802 | 6.4802 | +0.028 (+0.44%) | 1,199,028 |
| 16 Jan 2015 | MYR | 6.4235 | 6.4518 | 6.414 | 6.4518 | 6.4518 | +0.019 (+0.29%) | 254,964 |
| 15 Jan 2015 | MYR | 6.4518 | 6.537 | 6.4329 | 6.4329 | 6.4329 | -0.019 (-0.29%) | 1,750,076 |
| 14 Jan 2015 | MYR | 6.2626 | 6.4897 | 6.2626 | 6.4518 | 6.4518 | +0.123 (+1.94%) | 2,012,440 |
| 13 Jan 2015 | MYR | 6.0072 | 6.3572 | 6.0072 | 6.3288 | 6.3288 | +0.341 (+5.69%) | 2,549,006 |
| 12 Jan 2015 | MYR | 6.0923 | 6.0923 | 5.9883 | 5.9883 | 5.9883 | -0.104 (-1.71%) | 371,346 |
| 9 Jan 2015 | MYR | 5.9788 | 6.0923 | 5.9788 | 6.0923 | 6.0923 | +0.132 (+2.22%) | 1,309,175 |
| 8 Jan 2015 | MYR | 6.045 | 6.064 | 5.9599 | 5.9599 | 5.9599 | -0.076 (-1.25%) | 1,018,904 |
| 7 Jan 2015 | MYR | 6.0167 | 6.1018 | 6.0072 | 6.0356 | 6.0356 | -0.066 (-1.08%) | 1,086,239 |
| 6 Jan 2015 | MYR | 5.9977 | 6.168 | 5.9977 | 6.1018 | 6.1018 | -0.057 (-0.92%) | 716,372 |
| 5 Jan 2015 | MYR | 6.3005 | 6.3005 | 6.0829 | 6.1586 | 6.1586 | -0.18 (-2.84%) | 603,266 |
| 2 Jan 2015 | MYR | 6.4235 | 6.4235 | 6.3288 | 6.3383 | 6.3383 | -0.095 (-1.47%) | 362,150 |
| 31 Dec 2014 | MYR | 6.4329 | 6.4424 | 6.2815 | 6.4329 | 6.4329 | -0.019 (-0.29%) | 467,962 |
| 30 Dec 2014 | MYR | 6.2815 | 6.4518 | 6.2815 | 6.4518 | 6.4518 | +0.161 (+2.56%) | 323,567 |
| 29 Dec 2014 | MYR | 6.2437 | 6.3288 | 6.2248 | 6.291 | 6.291 | -0.142 (-2.21%) | 488,998 |
| 26 Dec 2014 | MYR | 6.3383 | 6.4329 | 6.2532 | 6.4329 | 6.4329 | +0.085 (+1.34%) | 266,803 |
| 24 Dec 2014 | MYR | 6.3099 | 6.4329 | 6.291 | 6.3478 | 6.3478 | -0.085 (-1.32%) | 151,794 |
