| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2015 | MYR | 6.4 | 6.42 | 6.39 | 6.41 | 6.41 | +0.02 (+0.31%) | 3,382,500 |
| 30 Jul 2015 | MYR | 6.38 | 6.41 | 6.38 | 6.39 | 6.39 | +0.01 (+0.16%) | 2,546,900 |
| 29 Jul 2015 | MYR | 6.4 | 6.45 | 6.37 | 6.38 | 6.38 | 0.0 (0.0%) | 3,412,100 |
| 28 Jul 2015 | MYR | 6.4 | 6.49 | 6.36 | 6.38 | 6.38 | +0.03 (+0.47%) | 6,897,700 |
| 27 Jul 2015 | MYR | 6.26 | 6.41 | 6.25 | 6.35 | 6.35 | +0.02 (+0.32%) | 4,119,300 |
| 24 Jul 2015 | MYR | 6.39 | 6.44 | 6.3 | 6.33 | 6.33 | -0.11 (-1.71%) | 1,840,400 |
| 23 Jul 2015 | MYR | 6.4 | 6.57 | 6.4 | 6.44 | 6.44 | -0.14 (-2.13%) | 2,991,400 |
| 22 Jul 2015 | MYR | 6.52 | 6.64 | 6.51 | 6.58 | 6.58 | -0.02 (-0.30%) | 3,410,900 |
| 21 Jul 2015 | MYR | 6.35 | 6.6 | 6.35 | 6.6 | 6.6 | +0.18 (+2.80%) | 5,005,400 |
| 20 Jul 2015 | MYR | 6.4 | 6.45 | 6.31 | 6.42 | 6.42 | +0.02 (+0.31%) | 2,055,500 |
| 16 Jul 2015 | MYR | 6.38 | 6.4 | 6.38 | 6.4 | 6.4 | +0.02 (+0.31%) | 1,682,300 |
| 15 Jul 2015 | MYR | 6.37 | 6.38 | 6.36 | 6.38 | 6.38 | 0.0 (0.0%) | 4,232,200 |
| 14 Jul 2015 | MYR | 6.39 | 6.39 | 6.3 | 6.38 | 6.38 | +0.03 (+0.47%) | 2,268,700 |
| 13 Jul 2015 | MYR | 6.18 | 6.39 | 6.18 | 6.35 | 6.35 | +0.15 (+2.42%) | 2,147,300 |
| 10 Jul 2015 | MYR | 6.04 | 6.29 | 6.04 | 6.2 | 6.2 | +0.17 (+2.82%) | 3,489,800 |
| 9 Jul 2015 | MYR | 6.03 | 6.14 | 5.96 | 6.03 | 6.03 | -0.03 (-0.50%) | 3,547,400 |
| 8 Jul 2015 | MYR | 6.09 | 6.1 | 5.91 | 6.06 | 6.06 | -0.01 (-0.16%) | 5,107,000 |
| 7 Jul 2015 | MYR | 6.44 | 6.44 | 6.05 | 6.07 | 6.07 | -0.33 (-5.16%) | 3,901,900 |
| 6 Jul 2015 | MYR | 6.42 | 6.42 | 6.24 | 6.4 | 6.4 | -0.01 (-0.16%) | 2,367,900 |
| 3 Jul 2015 | MYR | 6.46 | 6.46 | 6.34 | 6.41 | 6.41 | 0.0 (0.0%) | 1,529,000 |
| 2 Jul 2015 | MYR | 6.29 | 6.47 | 6.29 | 6.41 | 6.41 | +0.05 (+0.79%) | 3,507,600 |
| 1 Jul 2015 | MYR | 6.3 | 6.44 | 6.3 | 6.36 | 6.36 | +0.04 (+0.63%) | 3,825,800 |
| 30 Jun 2015 | MYR | 6.14 | 6.33 | 6.08 | 6.32 | 6.32 | +0.24 (+3.95%) | 4,979,500 |
| 29 Jun 2015 | MYR | 6.16 | 6.2 | 6.06 | 6.08 | 6.08 | -0.17 (-2.72%) | 2,835,200 |
| 26 Jun 2015 | MYR | 6.27 | 6.27 | 6.15 | 6.25 | 6.25 | -0.04 (-0.64%) | 674,900 |
| 25 Jun 2015 | MYR | 6.29 | 6.31 | 6.21 | 6.29 | 6.29 | -0.03 (-0.47%) | 2,837,800 |
| 24 Jun 2015 | MYR | 6.13 | 6.32 | 6.11 | 6.32 | 6.32 | +0.22 (+3.61%) | 3,092,500 |
| 23 Jun 2015 | MYR | 6.18 | 6.2 | 6.08 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,415,800 |
| 22 Jun 2015 | MYR | 6.01 | 6.14 | 6.01 | 6.09 | 6.09 | +0.08 (+1.33%) | 1,750,800 |
| 19 Jun 2015 | MYR | 6.06 | 6.11 | 6 | 6.01 | 6.01 | +0.01 (+0.17%) | 3,103,600 |
