| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2015 | MYR | 0.98 | 0.985 | 0.97 | 0.975 | 0.975 | -0.02 (-2.01%) | 436,300 |
| 27 Nov 2015 | MYR | 1.04 | 1.04 | 0.995 | 0.995 | 0.995 | -0.045 (-4.33%) | 622,000 |
| 26 Nov 2015 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 284,700 |
| 25 Nov 2015 | MYR | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 915,600 |
| 24 Nov 2015 | MYR | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 558,300 |
| 23 Nov 2015 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 851,800 |
| 20 Nov 2015 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 824,800 |
| 19 Nov 2015 | MYR | 1.08 | 1.14 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 4,125,400 |
| 18 Nov 2015 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,134,200 |
| 17 Nov 2015 | MYR | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 922,000 |
| 16 Nov 2015 | MYR | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,055,900 |
| 13 Nov 2015 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,375,300 |
| 12 Nov 2015 | MYR | 1.08 | 1.13 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,353,000 |
| 11 Nov 2015 | MYR | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,131,500 |
| 9 Nov 2015 | MYR | 1.08 | 1.12 | 1.08 | 1.1 | 1.1 | +0.07 (+6.80%) | 5,113,500 |
| 6 Nov 2015 | MYR | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 4,347,900 |
| 5 Nov 2015 | MYR | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | +0.06 (+6.19%) | 4,775,000 |
| 4 Nov 2015 | MYR | 0.965 | 0.98 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 557,700 |
| 3 Nov 2015 | MYR | 0.975 | 0.975 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 614,700 |
| 2 Nov 2015 | MYR | 0.965 | 0.975 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 169,600 |
| 30 Oct 2015 | MYR | 0.96 | 0.975 | 0.96 | 0.965 | 0.965 | -0.005 (-0.52%) | 257,500 |
| 29 Oct 2015 | MYR | 0.985 | 0.985 | 0.965 | 0.97 | 0.97 | -0.01 (-1.02%) | 334,900 |
| 28 Oct 2015 | MYR | 0.98 | 0.985 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 327,000 |
| 27 Oct 2015 | MYR | 0.98 | 0.99 | 0.975 | 0.98 | 0.98 | -0.01 (-1.01%) | 331,900 |
| 26 Oct 2015 | MYR | 0.985 | 1.01 | 0.985 | 0.99 | 0.99 | +0.015 (+1.54%) | 1,288,500 |
| 23 Oct 2015 | MYR | 0.99 | 0.995 | 0.97 | 0.975 | 0.975 | -0.01 (-1.02%) | 844,100 |
| 22 Oct 2015 | MYR | 0.995 | 1 | 0.975 | 0.985 | 0.985 | -0.005 (-0.51%) | 307,400 |
| 21 Oct 2015 | MYR | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 1,970,000 |
| 20 Oct 2015 | MYR | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.025 (-2.54%) | 491,900 |
| 19 Oct 2015 | MYR | 0.99 | 1 | 0.97 | 0.985 | 0.985 | -0.01 (-1.01%) | 958,700 |
