| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2015 | MYR | 5.83 | 5.89 | 5.83 | 5.85 | 5.85 | +0.02 (+0.34%) | 1,898,700 |
| 6 May 2015 | MYR | 5.96 | 5.96 | 5.82 | 5.83 | 5.83 | -0.17 (-2.83%) | 1,602,300 |
| 5 May 2015 | MYR | 6.04 | 6.08 | 5.9 | 6 | 6 | +0.13 (+2.21%) | 2,093,800 |
| 30 Apr 2015 | MYR | 6.08 | 6.08 | 5.75 | 5.87 | 5.87 | -0.21 (-3.45%) | 5,182,300 |
| 29 Apr 2015 | MYR | 6.23 | 6.24 | 6.08 | 6.08 | 6.08 | -0.15 (-2.41%) | 4,841,300 |
| 28 Apr 2015 | MYR | 6.14 | 6.3 | 6.14 | 6.23 | 6.23 | -0.03 (-0.48%) | 3,278,300 |
| 27 Apr 2015 | MYR | 6.2 | 6.28 | 6.18 | 6.26 | 6.26 | +0.05 (+0.81%) | 4,551,100 |
| 24 Apr 2015 | MYR | 5.98 | 6.3 | 5.98 | 6.21 | 6.21 | +0.25 (+4.19%) | 3,366,500 |
| 23 Apr 2015 | MYR | 5.83 | 6.05 | 5.83 | 5.96 | 5.96 | -0.09 (-1.49%) | 1,155,900 |
| 22 Apr 2015 | MYR | 6.04 | 6.11 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,687,900 |
| 21 Apr 2015 | MYR | 5.76 | 6.11 | 5.76 | 6.04 | 6.04 | +0.28 (+4.86%) | 6,133,600 |
| 20 Apr 2015 | MYR | 5.76 | 5.77 | 5.72 | 5.76 | 5.76 | 0.0 (0.0%) | 1,170,200 |
| 17 Apr 2015 | MYR | 5.8 | 5.8 | 5.72 | 5.76 | 5.76 | 0.0 (0.0%) | 1,233,800 |
| 16 Apr 2015 | MYR | 5.69 | 5.8 | 5.66 | 5.76 | 5.76 | +0.03 (+0.52%) | 1,694,800 |
| 15 Apr 2015 | MYR | 5.65 | 5.75 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 1,918,200 |
| 14 Apr 2015 | MYR | 5.65 | 5.75 | 5.51 | 5.7 | 5.7 | 0.0 (0.0%) | 1,351,800 |
| 13 Apr 2015 | MYR | 5.64 | 5.71 | 5.64 | 5.7 | 5.7 | +0.06 (+1.06%) | 993,200 |
| 10 Apr 2015 | MYR | 5.62 | 5.64 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 1,881,200 |
| 9 Apr 2015 | MYR | 5.53 | 5.6 | 5.53 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,416,500 |
| 8 Apr 2015 | MYR | 5.59 | 5.61 | 5.52 | 5.58 | 5.58 | +0.01 (+0.18%) | 2,605,000 |
| 7 Apr 2015 | MYR | 5.56 | 5.61 | 5.55 | 5.57 | 5.57 | +0.02 (+0.36%) | 2,645,500 |
| 6 Apr 2015 | MYR | 5.56 | 5.63 | 5.55 | 5.55 | 5.55 | -0.01 (-0.18%) | 1,967,000 |
| 3 Apr 2015 | MYR | 5.6 | 5.61 | 5.51 | 5.56 | 5.56 | 0.0 (0.0%) | 959,600 |
| 2 Apr 2015 | MYR | 5.49 | 5.65 | 5.49 | 5.56 | 5.56 | -0.04 (-0.71%) | 2,251,800 |
| 1 Apr 2015 | MYR | 5.66 | 5.66 | 5.53 | 5.6 | 5.6 | -0.04 (-0.71%) | 1,368,900 |
| 31 Mar 2015 | MYR | 5.6 | 5.66 | 5.52 | 5.64 | 5.64 | +0.04 (+0.71%) | 3,088,200 |
| 30 Mar 2015 | MYR | 5.51 | 5.6 | 5.49 | 5.6 | 5.6 | +0.12 (+2.19%) | 2,191,000 |
| 27 Mar 2015 | MYR | 5.43 | 5.54 | 5.39 | 5.48 | 5.48 | +0.05 (+0.92%) | 2,100,000 |
| 26 Mar 2015 | MYR | 5.5 | 5.51 | 5.43 | 5.43 | 5.43 | -0.07 (-1.27%) | 667,400 |
| 25 Mar 2015 | MYR | 5.5 | 5.56 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 2,601,800 |
