| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2015 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 481,600 |
| 28 Jul 2015 | MYR | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,088,200 |
| 27 Jul 2015 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,156,600 |
| 24 Jul 2015 | MYR | 1.3 | 1.32 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 928,000 |
| 23 Jul 2015 | MYR | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 4,824,400 |
| 22 Jul 2015 | MYR | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 447,700 |
| 21 Jul 2015 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,246,000 |
| 20 Jul 2015 | MYR | 1.26 | 1.31 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 1,909,800 |
| 16 Jul 2015 | MYR | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 300,800 |
| 15 Jul 2015 | MYR | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 1,066,100 |
| 14 Jul 2015 | MYR | 1.22 | 1.26 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,915,100 |
| 13 Jul 2015 | MYR | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,839,800 |
| 10 Jul 2015 | MYR | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,860,400 |
| 9 Jul 2015 | MYR | 1.1 | 1.19 | 1.1 | 1.19 | 1.19 | +0.06 (+5.31%) | 1,135,900 |
| 8 Jul 2015 | MYR | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 1,960,000 |
| 7 Jul 2015 | MYR | 1.18 | 1.22 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 1,440,300 |
| 6 Jul 2015 | MYR | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,146,100 |
| 3 Jul 2015 | MYR | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 3,092,900 |
| 2 Jul 2015 | MYR | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 2,139,600 |
| 1 Jul 2015 | MYR | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 3,283,300 |
| 30 Jun 2015 | MYR | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,152,500 |
| 29 Jun 2015 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 2,113,300 |
| 26 Jun 2015 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,098,000 |
| 25 Jun 2015 | MYR | 1.11 | 1.15 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 4,522,000 |
| 24 Jun 2015 | MYR | 1.06 | 1.1 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 3,150,700 |
| 23 Jun 2015 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 322,100 |
| 22 Jun 2015 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 485,000 |
| 19 Jun 2015 | MYR | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,249,500 |
| 18 Jun 2015 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 124,000 |
| 17 Jun 2015 | MYR | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 190,700 |
