| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2015 | MYR | 1.248 | 1.2891 | 1.248 | 1.2686 | 1.2686 | -0.007 (-0.53%) | 861,729 |
| 28 May 2015 | MYR | 1.2274 | 1.2823 | 1.2274 | 1.2754 | 1.2754 | +0.027 (+2.20%) | 912,333 |
| 27 May 2015 | MYR | 1.2411 | 1.248 | 1.2206 | 1.248 | 1.248 | -0.014 (-1.09%) | 422,916 |
| 26 May 2015 | MYR | 1.2343 | 1.2754 | 1.2343 | 1.2617 | 1.2617 | +0.007 (+0.54%) | 1,826,271 |
| 25 May 2015 | MYR | 1.248 | 1.2686 | 1.2274 | 1.2549 | 1.2549 | -0.007 (-0.54%) | 1,868,271 |
| 22 May 2015 | MYR | 1.2754 | 1.2754 | 1.2411 | 1.2617 | 1.2617 | -0.034 (-2.65%) | 1,763,563 |
| 21 May 2015 | MYR | 1.2754 | 1.296 | 1.2686 | 1.296 | 1.296 | +0.021 (+1.62%) | 2,007,396 |
| 20 May 2015 | MYR | 1.344 | 1.3646 | 1.2411 | 1.2754 | 1.2754 | -0.075 (-5.59%) | 3,557,313 |
| 19 May 2015 | MYR | 1.3714 | 1.4331 | 1.3097 | 1.3509 | 1.3509 | -0.034 (-2.47%) | 10,322,086 |
| 18 May 2015 | MYR | 1.3234 | 1.3989 | 1.3234 | 1.3851 | 1.3851 | +0.034 (+2.53%) | 13,340,253 |
| 15 May 2015 | MYR | 1.296 | 1.3577 | 1.2891 | 1.3509 | 1.3509 | +0.034 (+2.61%) | 5,854,480 |
| 14 May 2015 | MYR | 1.2823 | 1.3303 | 1.2823 | 1.3166 | 1.3166 | +0.014 (+1.05%) | 3,603,251 |
| 13 May 2015 | MYR | 1.3166 | 1.3303 | 1.3029 | 1.3029 | 1.3029 | 0.0 (0.0%) | 1,157,625 |
| 12 May 2015 | MYR | 1.3166 | 1.344 | 1.296 | 1.3029 | 1.3029 | -0.021 (-1.55%) | 3,116,750 |
| 11 May 2015 | MYR | 1.3509 | 1.3509 | 1.3097 | 1.3234 | 1.3234 | -0.007 (-0.52%) | 1,548,604 |
| 8 May 2015 | MYR | 1.2891 | 1.3509 | 1.2891 | 1.3303 | 1.3303 | +0.027 (+2.10%) | 5,648,418 |
| 7 May 2015 | MYR | 1.3029 | 1.3029 | 1.296 | 1.3029 | 1.3029 | 0.0 (0.0%) | 1,004,500 |
| 6 May 2015 | MYR | 1.296 | 1.3509 | 1.2891 | 1.3029 | 1.3029 | 0.0 (0.0%) | 3,595,521 |
| 5 May 2015 | MYR | 1.296 | 1.3166 | 1.2754 | 1.3029 | 1.3029 | 0.0 (0.0%) | 6,301,314 |
| 30 Apr 2015 | MYR | 1.2206 | 1.3166 | 1.2137 | 1.3029 | 1.3029 | +0.069 (+5.56%) | 9,726,502 |
| 29 Apr 2015 | MYR | 1.1863 | 1.2343 | 1.1863 | 1.2343 | 1.2343 | +0.048 (+4.05%) | 4,518,209 |
| 28 Apr 2015 | MYR | 1.1657 | 1.2206 | 1.1657 | 1.1863 | 1.1863 | +0.027 (+2.36%) | 4,304,709 |
| 27 Apr 2015 | MYR | 1.1726 | 1.1726 | 1.152 | 1.1589 | 1.1589 | -0.014 (-1.17%) | 1,523,667 |
| 24 Apr 2015 | MYR | 1.1657 | 1.1726 | 1.152 | 1.1726 | 1.1726 | +0.007 (+0.59%) | 848,458 |
| 23 Apr 2015 | MYR | 1.1657 | 1.1657 | 1.1314 | 1.1657 | 1.1657 | 0.0 (0.0%) | 530,395 |
| 22 Apr 2015 | MYR | 1.1589 | 1.1657 | 1.1589 | 1.1657 | 1.1657 | +0.007 (+0.59%) | 462,583 |
| 21 Apr 2015 | MYR | 1.1794 | 1.1794 | 1.152 | 1.1589 | 1.1589 | -0.027 (-2.31%) | 651,291 |
| 20 Apr 2015 | MYR | 1.1657 | 1.1863 | 1.1451 | 1.1863 | 1.1863 | 0.0 (0.0%) | 2,132,375 |
| 17 Apr 2015 | MYR | 1.1589 | 1.1931 | 1.1589 | 1.1863 | 1.1863 | +0.027 (+2.36%) | 3,454,063 |
| 16 Apr 2015 | MYR | 1.2 | 1.2 | 1.152 | 1.1589 | 1.1589 | -0.041 (-3.43%) | 2,180,354 |
