| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2015 | MYR | 6.05 | 6.06 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 5,327,300 |
| 11 Sep 2015 | MYR | 6.06 | 6.08 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 2,241,600 |
| 10 Sep 2015 | MYR | 5.96 | 6.08 | 5.96 | 6.05 | 6.05 | +0.01 (+0.17%) | 6,256,100 |
| 9 Sep 2015 | MYR | 6.14 | 6.25 | 6.04 | 6.04 | 6.04 | -0.06 (-0.98%) | 1,917,900 |
| 8 Sep 2015 | MYR | 6.1 | 6.11 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 4,189,400 |
| 7 Sep 2015 | MYR | 5.81 | 6.1 | 5.81 | 6.1 | 6.1 | +0.09 (+1.50%) | 2,985,300 |
| 4 Sep 2015 | MYR | 5.96 | 6.03 | 5.96 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,732,400 |
| 3 Sep 2015 | MYR | 5.96 | 6.04 | 5.96 | 6.03 | 6.03 | +0.01 (+0.17%) | 1,722,100 |
| 2 Sep 2015 | MYR | 6.05 | 6.09 | 5.97 | 6.02 | 6.02 | -0.04 (-0.66%) | 3,349,000 |
| 1 Sep 2015 | MYR | 6.19 | 6.25 | 6.04 | 6.06 | 6.06 | -0.01 (-0.16%) | 4,248,400 |
| 28 Aug 2015 | MYR | 5.98 | 6.13 | 5.98 | 6.07 | 6.07 | +0.1 (+1.68%) | 6,109,000 |
| 27 Aug 2015 | MYR | 5.83 | 5.98 | 5.83 | 5.97 | 5.97 | +0.13 (+2.23%) | 3,872,300 |
| 26 Aug 2015 | MYR | 5.79 | 5.88 | 5.66 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,459,500 |
| 25 Aug 2015 | MYR | 5.34 | 5.97 | 5.17 | 5.8 | 5.8 | +0.42 (+7.81%) | 10,938,700 |
| 24 Aug 2015 | MYR | 5.52 | 5.52 | 5.38 | 5.38 | 5.38 | -0.2 (-3.58%) | 8,260,300 |
| 21 Aug 2015 | MYR | 5.7 | 5.72 | 5.58 | 5.58 | 5.58 | -0.12 (-2.11%) | 10,445,800 |
| 20 Aug 2015 | MYR | 5.66 | 5.72 | 5.63 | 5.7 | 5.7 | -0.04 (-0.70%) | 4,638,000 |
| 19 Aug 2015 | MYR | 5.83 | 5.95 | 5.68 | 5.74 | 5.74 | -0.09 (-1.54%) | 9,464,600 |
| 18 Aug 2015 | MYR | 5.8 | 5.88 | 5.74 | 5.83 | 5.83 | -0.01 (-0.17%) | 4,630,800 |
| 17 Aug 2015 | MYR | 5.91 | 5.92 | 5.76 | 5.84 | 5.84 | -0.1 (-1.68%) | 6,335,600 |
| 14 Aug 2015 | MYR | 5.99 | 5.99 | 5.88 | 5.94 | 5.94 | -0.04 (-0.67%) | 8,333,400 |
| 13 Aug 2015 | MYR | 5.95 | 6.04 | 5.95 | 5.98 | 5.98 | 0.0 (0.0%) | 5,463,600 |
| 12 Aug 2015 | MYR | 5.9 | 5.99 | 5.9 | 5.98 | 5.98 | 0.0 (0.0%) | 3,640,600 |
| 11 Aug 2015 | MYR | 5.96 | 6.07 | 5.93 | 5.98 | 5.98 | -0.03 (-0.50%) | 3,861,200 |
| 10 Aug 2015 | MYR | 6.26 | 6.26 | 5.96 | 6.01 | 6.01 | -0.27 (-4.30%) | 5,247,700 |
| 7 Aug 2015 | MYR | 6.22 | 6.38 | 6.22 | 6.28 | 6.28 | -0.01 (-0.16%) | 2,656,900 |
| 6 Aug 2015 | MYR | 6.46 | 6.47 | 6.29 | 6.29 | 6.29 | -0.15 (-2.33%) | 6,741,100 |
| 5 Aug 2015 | MYR | 6.45 | 6.55 | 6.43 | 6.44 | 6.44 | +0.01 (+0.16%) | 3,140,800 |
| 4 Aug 2015 | MYR | 6.49 | 6.49 | 6.41 | 6.43 | 6.43 | -0.06 (-0.92%) | 2,633,900 |
| 3 Aug 2015 | MYR | 6.3 | 6.49 | 6.3 | 6.49 | 6.49 | +0.08 (+1.25%) | 2,304,100 |
