| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | MYR | 1.87 | 1.91 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 498,500 |
| 15 Sep 2015 | MYR | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 46,100 |
| 14 Sep 2015 | MYR | 1.95 | 1.97 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 244,800 |
| 11 Sep 2015 | MYR | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | -0.06 (-2.99%) | 100,500 |
| 10 Sep 2015 | MYR | 2.03 | 2.03 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 201,700 |
| 9 Sep 2015 | MYR | 1.92 | 2.02 | 1.92 | 2 | 2 | +0.05 (+2.56%) | 284,400 |
| 8 Sep 2015 | MYR | 1.91 | 1.95 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 61,200 |
| 7 Sep 2015 | MYR | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 29,800 |
| 4 Sep 2015 | MYR | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -0.05 (-2.50%) | 16,000 |
| 3 Sep 2015 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | MYR | 2.08 | 2.08 | 1.93 | 2 | 2 | -0.08 (-3.85%) | 276,700 |
| 1 Sep 2015 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 6,500 |
| 28 Aug 2015 | MYR | 2.2 | 2.2 | 2 | 2.08 | 2.08 | -0.12 (-5.45%) | 89,500 |
| 27 Aug 2015 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 338,000 |
| 26 Aug 2015 | MYR | 2.2 | 2.2 | 2.17 | 2.2 | 2.2 | +0.13 (+6.28%) | 114,400 |
| 25 Aug 2015 | MYR | 2.19 | 2.2 | 2.06 | 2.07 | 2.07 | -0.14 (-6.33%) | 66,500 |
| 24 Aug 2015 | MYR | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
| 21 Aug 2015 | MYR | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | +0.02 (+0.91%) | 197,700 |
| 20 Aug 2015 | MYR | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 52,200 |
| 19 Aug 2015 | MYR | 2.24 | 2.24 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 75,000 |
| 18 Aug 2015 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 66,000 |
| 17 Aug 2015 | MYR | 2.23 | 2.25 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 76,100 |
| 14 Aug 2015 | MYR | 2.25 | 2.25 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 106,900 |
| 13 Aug 2015 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 318,500 |
| 12 Aug 2015 | MYR | 2.3 | 2.3 | 2.2 | 2.25 | 2.25 | -0.08 (-3.43%) | 120,900 |
| 11 Aug 2015 | MYR | 2.34 | 2.37 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 109,300 |
| 10 Aug 2015 | MYR | 2.4 | 2.4 | 2.33 | 2.33 | 2.33 | -0.09 (-3.72%) | 103,300 |
| 7 Aug 2015 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 21,000 |
| 6 Aug 2015 | MYR | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 24,700 |
| 5 Aug 2015 | MYR | 2.5 | 2.5 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 11,000 |
