| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2015 | MYR | 5.36 | 5.59 | 5.31 | 5.55 | 5.55 | +0.21 (+3.93%) | 1,881,700 |
| 23 Mar 2015 | MYR | 5.15 | 5.39 | 5.15 | 5.34 | 5.34 | +0.22 (+4.30%) | 2,356,400 |
| 20 Mar 2015 | MYR | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | -0.08 (-1.54%) | 3,104,000 |
| 19 Mar 2015 | MYR | 5.1 | 5.25 | 5.07 | 5.2 | 5.2 | +0.12 (+2.36%) | 1,934,400 |
| 18 Mar 2015 | MYR | 5.05 | 5.15 | 5.02 | 5.08 | 5.08 | +0.03 (+0.59%) | 3,625,100 |
| 17 Mar 2015 | MYR | 5.04 | 5.11 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 1,991,500 |
| 16 Mar 2015 | MYR | 5.06 | 5.08 | 5.04 | 5.04 | 5.04 | -0.02 (-0.40%) | 2,326,000 |
| 13 Mar 2015 | MYR | 5.11 | 5.15 | 5.06 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,940,500 |
| 12 Mar 2015 | MYR | 5.14 | 5.18 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,108,000 |
| 11 Mar 2015 | MYR | 5.12 | 5.15 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 2,590,700 |
| 10 Mar 2015 | MYR | 5.3 | 5.3 | 5.15 | 5.15 | 5.15 | -0.06 (-1.15%) | 2,238,500 |
| 9 Mar 2015 | MYR | 5.27 | 5.33 | 5.11 | 5.21 | 5.21 | -0.07 (-1.33%) | 3,009,600 |
| 6 Mar 2015 | MYR | 5.39 | 5.41 | 5.28 | 5.28 | 5.28 | -0.11 (-2.04%) | 3,093,200 |
| 5 Mar 2015 | MYR | 5.43 | 5.52 | 5.38 | 5.39 | 5.39 | -0.12 (-2.18%) | 2,584,900 |
| 4 Mar 2015 | MYR | 5.49 | 5.51 | 5.45 | 5.51 | 5.51 | +0.06 (+1.10%) | 3,234,900 |
| 3 Mar 2015 | MYR | 5.51 | 5.51 | 5.37 | 5.45 | 5.45 | -0.05 (-0.91%) | 1,983,400 |
| 2 Mar 2015 | MYR | 5.4 | 5.55 | 5.4 | 5.5 | 5.5 | +0.03 (+0.55%) | 3,452,100 |
| 27 Feb 2015 | MYR | 5.5 | 5.53 | 5.45 | 5.47 | 5.47 | -0.03 (-0.55%) | 4,883,500 |
| 26 Feb 2015 | MYR | 5.52 | 5.53 | 5.49 | 5.5 | 5.5 | -0.01 (-0.18%) | 3,171,800 |
| 25 Feb 2015 | MYR | 5.5 | 5.53 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 3,647,500 |
| 24 Feb 2015 | MYR | 5.51 | 5.55 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 3,796,500 |
| 23 Feb 2015 | MYR | 5.46 | 5.57 | 5.45 | 5.51 | 5.51 | +0.12 (+2.23%) | 4,890,500 |
| 18 Feb 2015 | MYR | 5.35 | 5.4 | 5.34 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,109,800 |
| 17 Feb 2015 | MYR | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 0.0 (0.0%) | 2,745,900 |
| 16 Feb 2015 | MYR | 5.3 | 5.38 | 5.3 | 5.34 | 5.34 | +0.04 (+0.75%) | 3,268,300 |
| 13 Feb 2015 | MYR | 5.28 | 5.31 | 5.27 | 5.3 | 5.3 | +0.03 (+0.57%) | 1,630,000 |
| 12 Feb 2015 | MYR | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 1,851,200 |
| 11 Feb 2015 | MYR | 5.28 | 5.29 | 5.23 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,527,900 |
| 10 Feb 2015 | MYR | 5.29 | 5.3 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,188,900 |
| 9 Feb 2015 | MYR | 5.22 | 5.28 | 5.15 | 5.26 | 5.26 | +0.02 (+0.38%) | 3,445,500 |
