| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | MYR | 6.73 | 6.73 | 6.6 | 6.68 | 6.68 | 0.0 (0.0%) | 6,357,500 |
| 10 Dec 2015 | MYR | 6.75 | 6.75 | 6.67 | 6.68 | 6.68 | +0.04 (+0.60%) | 11,867,400 |
| 9 Dec 2015 | MYR | 6.77 | 6.77 | 6.64 | 6.64 | 6.64 | -0.08 (-1.19%) | 6,248,500 |
| 8 Dec 2015 | MYR | 6.74 | 6.76 | 6.71 | 6.72 | 6.72 | 0.0 (0.0%) | 13,433,400 |
| 7 Dec 2015 | MYR | 6.8 | 6.88 | 6.7 | 6.72 | 6.72 | -0.03 (-0.44%) | 12,043,000 |
| 4 Dec 2015 | MYR | 6.79 | 6.79 | 6.72 | 6.75 | 6.75 | +0.02 (+0.30%) | 11,171,800 |
| 3 Dec 2015 | MYR | 6.75 | 6.76 | 6.71 | 6.73 | 6.73 | -0.05 (-0.74%) | 9,642,500 |
| 2 Dec 2015 | MYR | 6.85 | 6.85 | 6.78 | 6.78 | 6.78 | -0.02 (-0.29%) | 11,182,700 |
| 1 Dec 2015 | MYR | 6.8 | 6.81 | 6.75 | 6.8 | 6.8 | +0.06 (+0.89%) | 15,443,300 |
| 30 Nov 2015 | MYR | 6.75 | 6.77 | 6.58 | 6.74 | 6.74 | +0.02 (+0.30%) | 19,463,300 |
| 27 Nov 2015 | MYR | 6.76 | 6.83 | 6.57 | 6.72 | 6.72 | -0.12 (-1.75%) | 15,460,600 |
| 26 Nov 2015 | MYR | 6.92 | 7 | 6.81 | 6.84 | 6.84 | -0.08 (-1.16%) | 13,126,600 |
| 25 Nov 2015 | MYR | 6.76 | 6.96 | 6.76 | 6.92 | 6.92 | +0.18 (+2.67%) | 16,554,400 |
| 24 Nov 2015 | MYR | 6.69 | 6.79 | 6.64 | 6.74 | 6.74 | +0.09 (+1.35%) | 13,295,500 |
| 23 Nov 2015 | MYR | 6.65 | 6.67 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 12,754,800 |
| 20 Nov 2015 | MYR | 6.6 | 6.63 | 6.57 | 6.6 | 6.6 | 0.0 (0.0%) | 8,756,000 |
| 19 Nov 2015 | MYR | 6.6 | 6.65 | 6.54 | 6.6 | 6.6 | +0.02 (+0.30%) | 8,346,300 |
| 18 Nov 2015 | MYR | 6.6 | 6.65 | 6.54 | 6.58 | 6.58 | +0.07 (+1.08%) | 11,855,100 |
| 17 Nov 2015 | MYR | 6.6 | 6.7 | 6.51 | 6.51 | 6.51 | +0.01 (+0.15%) | 6,863,900 |
| 16 Nov 2015 | MYR | 6.6 | 6.6 | 6.46 | 6.5 | 6.5 | -0.05 (-0.76%) | 4,527,600 |
| 13 Nov 2015 | MYR | 6.52 | 6.58 | 6.45 | 6.55 | 6.55 | +0.03 (+0.46%) | 4,323,900 |
| 12 Nov 2015 | MYR | 6.58 | 6.59 | 6.49 | 6.52 | 6.52 | +0.02 (+0.31%) | 8,839,700 |
| 11 Nov 2015 | MYR | 6.5 | 6.55 | 6.43 | 6.5 | 6.5 | -0.04 (-0.61%) | 8,774,100 |
| 9 Nov 2015 | MYR | 6.57 | 6.58 | 6.48 | 6.54 | 6.54 | -0.03 (-0.46%) | 4,758,100 |
| 6 Nov 2015 | MYR | 6.58 | 6.61 | 6.53 | 6.57 | 6.57 | +0.02 (+0.31%) | 5,519,000 |
| 5 Nov 2015 | MYR | 6.56 | 6.58 | 6.49 | 6.55 | 6.55 | -0.01 (-0.15%) | 6,363,500 |
| 4 Nov 2015 | MYR | 6.53 | 6.6 | 6.5 | 6.56 | 6.56 | +0.06 (+0.92%) | 8,913,600 |
| 3 Nov 2015 | MYR | 6.28 | 6.51 | 6.28 | 6.5 | 6.5 | +0.19 (+3.01%) | 5,378,100 |
| 2 Nov 2015 | MYR | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | -0.04 (-0.63%) | 3,292,200 |
| 30 Oct 2015 | MYR | 6.22 | 6.37 | 6.22 | 6.35 | 6.35 | +0.08 (+1.28%) | 3,273,300 |
