| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2015 | MYR | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,611,500 |
| 21 Apr 2015 | MYR | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,410,000 |
| 20 Apr 2015 | MYR | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 2,825,700 |
| 17 Apr 2015 | MYR | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 2,772,600 |
| 16 Apr 2015 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,178,700 |
| 15 Apr 2015 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,571,600 |
| 14 Apr 2015 | MYR | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 4,924,200 |
| 13 Apr 2015 | MYR | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.04 (+2.68%) | 6,241,500 |
| 10 Apr 2015 | MYR | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 2,663,700 |
| 9 Apr 2015 | MYR | 1.48 | 1.5 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 4,658,700 |
| 8 Apr 2015 | MYR | 1.4 | 1.49 | 1.38 | 1.48 | 1.48 | +0.09 (+6.47%) | 15,771,600 |
| 7 Apr 2015 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,632,600 |
| 6 Apr 2015 | MYR | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 2,949,500 |
| 3 Apr 2015 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,335,700 |
| 2 Apr 2015 | MYR | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 735,300 |
| 1 Apr 2015 | MYR | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 382,900 |
| 31 Mar 2015 | MYR | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 16,678,900 |
| 30 Mar 2015 | MYR | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,196,200 |
| 27 Mar 2015 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 704,700 |
| 26 Mar 2015 | MYR | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,292,900 |
| 25 Mar 2015 | MYR | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | +0.05 (+3.88%) | 1,517,400 |
| 24 Mar 2015 | MYR | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 2,028,900 |
| 23 Mar 2015 | MYR | 1.33 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,860,200 |
| 20 Mar 2015 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,733,500 |
| 19 Mar 2015 | MYR | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,087,900 |
| 18 Mar 2015 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,150,600 |
| 17 Mar 2015 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 386,900 |
| 16 Mar 2015 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 737,500 |
| 13 Mar 2015 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 744,200 |
| 12 Mar 2015 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 602,000 |
