| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2015 | MYR | 1.3 | 1.3 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 151,200 |
| 6 Aug 2015 | MYR | 1.29 | 1.32 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 130,500 |
| 5 Aug 2015 | MYR | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.06 (+4.88%) | 53,400 |
| 4 Aug 2015 | MYR | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 159,600 |
| 3 Aug 2015 | MYR | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.08 (-5.97%) | 382,600 |
| 31 Jul 2015 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 25,000 |
| 30 Jul 2015 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 15,500 |
| 29 Jul 2015 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 166,500 |
| 28 Jul 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 57,200 |
| 27 Jul 2015 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 33,900 |
| 24 Jul 2015 | MYR | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 149,500 |
| 23 Jul 2015 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 149,500 |
| 22 Jul 2015 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 68,500 |
| 21 Jul 2015 | MYR | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 28,600 |
| 20 Jul 2015 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 28,300 |
| 16 Jul 2015 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 27,400 |
| 15 Jul 2015 | MYR | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 27,300 |
| 14 Jul 2015 | MYR | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 24,000 |
| 13 Jul 2015 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 37,000 |
| 10 Jul 2015 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 59,500 |
| 9 Jul 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 179,200 |
| 8 Jul 2015 | MYR | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 130,000 |
| 7 Jul 2015 | MYR | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 77,300 |
| 6 Jul 2015 | MYR | 1.4 | 1.4 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 86,200 |
| 3 Jul 2015 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 185,100 |
| 2 Jul 2015 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 110,600 |
| 1 Jul 2015 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 201,100 |
| 30 Jun 2015 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 231,600 |
| 29 Jun 2015 | MYR | 1.42 | 1.43 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 433,700 |
| 26 Jun 2015 | MYR | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 357,300 |
