| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2015 | MYR | 1.1109 | 1.1177 | 1.0834 | 1.0903 | 1.0903 | -0.027 (-2.45%) | 1,782,229 |
| 3 Mar 2015 | MYR | 1.1109 | 1.1383 | 1.104 | 1.1177 | 1.1177 | +0.014 (+1.24%) | 1,734,687 |
| 2 Mar 2015 | MYR | 1.1657 | 1.1726 | 1.104 | 1.104 | 1.104 | -0.082 (-6.94%) | 3,210,084 |
| 27 Feb 2015 | MYR | 1.248 | 1.248 | 1.1657 | 1.1863 | 1.1863 | -0.041 (-3.35%) | 3,823,896 |
| 26 Feb 2015 | MYR | 1.1589 | 1.2549 | 1.1589 | 1.2274 | 1.2274 | +0.055 (+4.67%) | 4,598,126 |
| 25 Feb 2015 | MYR | 1.1657 | 1.1726 | 1.1657 | 1.1726 | 1.1726 | +0.007 (+0.59%) | 204,750 |
| 24 Feb 2015 | MYR | 1.1246 | 1.1863 | 1.1109 | 1.1657 | 1.1657 | +0.027 (+2.41%) | 714,146 |
| 23 Feb 2015 | MYR | 1.1246 | 1.1451 | 1.1246 | 1.1383 | 1.1383 | +0.007 (+0.61%) | 257,687 |
| 18 Feb 2015 | MYR | 1.1383 | 1.1383 | 1.1314 | 1.1314 | 1.1314 | -0.014 (-1.20%) | 143,500 |
| 17 Feb 2015 | MYR | 1.1383 | 1.1451 | 1.1383 | 1.1451 | 1.1451 | 0.0 (0.0%) | 338,333 |
| 16 Feb 2015 | MYR | 1.1314 | 1.1451 | 1.1246 | 1.1451 | 1.1451 | +0.007 (+0.60%) | 735,000 |
| 13 Feb 2015 | MYR | 1.1246 | 1.1451 | 1.1246 | 1.1383 | 1.1383 | +0.014 (+1.22%) | 278,979 |
| 12 Feb 2015 | MYR | 1.152 | 1.1657 | 1.1246 | 1.1246 | 1.1246 | -0.034 (-2.96%) | 1,882,708 |
| 11 Feb 2015 | MYR | 1.1451 | 1.1794 | 1.1451 | 1.1589 | 1.1589 | 0.0 (0.0%) | 1,176,437 |
| 10 Feb 2015 | MYR | 1.1931 | 1.1931 | 1.152 | 1.1589 | 1.1589 | -0.034 (-2.87%) | 903,146 |
| 9 Feb 2015 | MYR | 1.1657 | 1.2 | 1.1589 | 1.1931 | 1.1931 | +0.007 (+0.57%) | 5,847,480 |
| 6 Feb 2015 | MYR | 1.1931 | 1.2137 | 1.1726 | 1.1863 | 1.1863 | +0.007 (+0.59%) | 4,893,584 |
| 5 Feb 2015 | MYR | 1.0971 | 1.1794 | 1.0971 | 1.1794 | 1.1794 | +0.089 (+8.17%) | 14,631,608 |
| 4 Feb 2015 | MYR | 1.0629 | 1.0903 | 1.056 | 1.0903 | 1.0903 | +0.027 (+2.58%) | 1,708,146 |
| 30 Jan 2015 | MYR | 1.0629 | 1.0629 | 1.0491 | 1.0629 | 1.0629 | +0.007 (+0.65%) | 477,166 |
| 29 Jan 2015 | MYR | 1.0629 | 1.0697 | 1.0491 | 1.056 | 1.056 | -0.014 (-1.28%) | 865,083 |
| 28 Jan 2015 | MYR | 1.0354 | 1.0971 | 1.0354 | 1.0697 | 1.0697 | +0.027 (+2.63%) | 3,462,667 |
| 27 Jan 2015 | MYR | 1.056 | 1.0629 | 1.0423 | 1.0423 | 1.0423 | -0.021 (-1.94%) | 459,520 |
| 26 Jan 2015 | MYR | 1.0491 | 1.0697 | 1.0491 | 1.0629 | 1.0629 | +0.014 (+1.32%) | 1,012,958 |
| 23 Jan 2015 | MYR | 1.0423 | 1.0491 | 1.0354 | 1.0491 | 1.0491 | +0.014 (+1.32%) | 1,599,062 |
| 22 Jan 2015 | MYR | 1.0011 | 1.0354 | 0.9943 | 1.0354 | 1.0354 | +0.034 (+3.43%) | 1,721,271 |
| 21 Jan 2015 | MYR | 0.9874 | 1.008 | 0.9874 | 1.0011 | 1.0011 | +0.014 (+1.39%) | 976,500 |
| 20 Jan 2015 | MYR | 1.0149 | 1.0149 | 0.9737 | 0.9874 | 0.9874 | -0.028 (-2.71%) | 1,945,708 |
| 19 Jan 2015 | MYR | 1.0286 | 1.0354 | 1.0149 | 1.0149 | 1.0149 | -0.021 (-1.98%) | 2,389,042 |
| 16 Jan 2015 | MYR | 1.0286 | 1.0423 | 1.0217 | 1.0354 | 1.0354 | +0.007 (+0.66%) | 170,770 |
