| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2015 | MYR | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 404,200 |
| 21 Sep 2015 | MYR | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 356,000 |
| 18 Sep 2015 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 345,000 |
| 17 Sep 2015 | MYR | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.05 (+4.20%) | 1,314,700 |
| 15 Sep 2015 | MYR | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 268,800 |
| 14 Sep 2015 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 590,300 |
| 11 Sep 2015 | MYR | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 660,400 |
| 10 Sep 2015 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 104,400 |
| 9 Sep 2015 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 195,300 |
| 8 Sep 2015 | MYR | 1.12 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 89,200 |
| 7 Sep 2015 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 47,800 |
| 4 Sep 2015 | MYR | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 372,500 |
| 3 Sep 2015 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 147,000 |
| 2 Sep 2015 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 77,500 |
| 1 Sep 2015 | MYR | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,005,900 |
| 28 Aug 2015 | MYR | 1.1 | 1.14 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 363,800 |
| 27 Aug 2015 | MYR | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 311,500 |
| 26 Aug 2015 | MYR | 1 | 1.04 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 517,700 |
| 25 Aug 2015 | MYR | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,312,300 |
| 24 Aug 2015 | MYR | 1.02 | 1.02 | 0.995 | 1.02 | 1.02 | -0.01 (-0.97%) | 629,700 |
| 21 Aug 2015 | MYR | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 240,600 |
| 20 Aug 2015 | MYR | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 239,800 |
| 19 Aug 2015 | MYR | 1.01 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 261,900 |
| 18 Aug 2015 | MYR | 0.98 | 1 | 0.97 | 1 | 1 | +0.005 (+0.50%) | 159,000 |
| 17 Aug 2015 | MYR | 1.02 | 1.02 | 0.99 | 0.995 | 0.995 | -0.025 (-2.45%) | 159,000 |
| 14 Aug 2015 | MYR | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 502,200 |
| 13 Aug 2015 | MYR | 1.07 | 1.07 | 1 | 1 | 1 | -0.01 (-0.99%) | 933,900 |
| 12 Aug 2015 | MYR | 1.14 | 1.15 | 1 | 1.01 | 1.01 | -0.14 (-12.17%) | 579,400 |
| 11 Aug 2015 | MYR | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 233,500 |
| 10 Aug 2015 | MYR | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.08 (-6.40%) | 197,800 |
