| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2015 | MYR | 1.0629 | 1.0697 | 1.0286 | 1.0354 | 1.0354 | -0.062 (-5.62%) | 513,625 |
| 21 Aug 2015 | MYR | 1.0423 | 1.0971 | 1.0423 | 1.0971 | 1.0971 | +0.021 (+1.90%) | 1,390,958 |
| 20 Aug 2015 | MYR | 1.0423 | 1.0903 | 1.0354 | 1.0766 | 1.0766 | +0.034 (+3.29%) | 1,447,687 |
| 19 Aug 2015 | MYR | 1.0697 | 1.0697 | 1.0423 | 1.0423 | 1.0423 | -0.041 (-3.79%) | 971,104 |
| 18 Aug 2015 | MYR | 1.056 | 1.104 | 1.0491 | 1.0834 | 1.0834 | +0.021 (+1.93%) | 3,142,709 |
| 17 Aug 2015 | MYR | 1.0971 | 1.0971 | 1.056 | 1.0629 | 1.0629 | -0.034 (-3.12%) | 908,833 |
| 14 Aug 2015 | MYR | 1.1109 | 1.1109 | 1.0834 | 1.0971 | 1.0971 | 0.0 (0.0%) | 1,230,104 |
| 13 Aug 2015 | MYR | 1.1177 | 1.1177 | 1.0903 | 1.0971 | 1.0971 | -0.028 (-2.45%) | 1,330,729 |
| 12 Aug 2015 | MYR | 1.1314 | 1.1314 | 1.0834 | 1.1246 | 1.1246 | -0.041 (-3.53%) | 373,770 |
| 11 Aug 2015 | MYR | 1.1177 | 1.1657 | 1.1177 | 1.1657 | 1.1657 | +0.062 (+5.59%) | 2,497,542 |
| 10 Aug 2015 | MYR | 1.1451 | 1.1451 | 1.0971 | 1.104 | 1.104 | -0.034 (-3.01%) | 693,291 |
| 7 Aug 2015 | MYR | 1.1726 | 1.1726 | 1.1383 | 1.1383 | 1.1383 | -0.034 (-2.93%) | 824,687 |
| 6 Aug 2015 | MYR | 1.1794 | 1.1863 | 1.1726 | 1.1726 | 1.1726 | -0.007 (-0.58%) | 160,270 |
| 5 Aug 2015 | MYR | 1.1794 | 1.1863 | 1.1794 | 1.1794 | 1.1794 | 0.0 (0.0%) | 46,666 |
| 4 Aug 2015 | MYR | 1.1726 | 1.1794 | 1.1726 | 1.1794 | 1.1794 | -0.007 (-0.58%) | 231,583 |
| 3 Aug 2015 | MYR | 1.1794 | 1.2 | 1.1794 | 1.1863 | 1.1863 | -0.014 (-1.14%) | 44,333 |
| 31 Jul 2015 | MYR | 1.1863 | 1.2069 | 1.1863 | 1.2 | 1.2 | 0.0 (0.0%) | 83,562 |
| 30 Jul 2015 | MYR | 1.2069 | 1.2206 | 1.1863 | 1.2 | 1.2 | -0.014 (-1.13%) | 159,979 |
| 29 Jul 2015 | MYR | 1.2 | 1.2274 | 1.2 | 1.2137 | 1.2137 | -0.007 (-0.57%) | 34,562 |
| 28 Jul 2015 | MYR | 1.2343 | 1.248 | 1.2206 | 1.2206 | 1.2206 | -0.014 (-1.11%) | 152,104 |
| 27 Jul 2015 | MYR | 1.2137 | 1.2411 | 1.2137 | 1.2343 | 1.2343 | -0.034 (-2.70%) | 95,083 |
| 24 Jul 2015 | MYR | 1.2686 | 1.2686 | 1.2411 | 1.2686 | 1.2686 | 0.0 (0.0%) | 327,250 |
| 23 Jul 2015 | MYR | 1.248 | 1.2823 | 1.248 | 1.2686 | 1.2686 | +0.021 (+1.65%) | 408,770 |
| 22 Jul 2015 | MYR | 1.1794 | 1.3166 | 1.1794 | 1.248 | 1.248 | +0.048 (+4%) | 2,557,771 |
| 21 Jul 2015 | MYR | 1.152 | 1.2 | 1.152 | 1.2 | 1.2 | +0.021 (+1.75%) | 125,562 |
| 20 Jul 2015 | MYR | 1.1657 | 1.1794 | 1.1657 | 1.1794 | 1.1794 | +0.007 (+0.58%) | 59,354 |
| 16 Jul 2015 | MYR | 1.1589 | 1.1794 | 1.1589 | 1.1726 | 1.1726 | -0.007 (-0.58%) | 80,208 |
| 15 Jul 2015 | MYR | 1.1726 | 1.1794 | 1.1726 | 1.1794 | 1.1794 | -0.021 (-1.72%) | 62,416 |
| 14 Jul 2015 | MYR | 1.152 | 1.2137 | 1.152 | 1.2 | 1.2 | +0.014 (+1.15%) | 404,687 |
| 13 Jul 2015 | MYR | 1.152 | 1.2 | 1.152 | 1.1863 | 1.1863 | +0.021 (+1.77%) | 252,291 |
