| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2015 | MYR | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 798,400 |
| 25 Mar 2015 | MYR | 1.47 | 1.53 | 1.47 | 1.5 | 1.5 | +0.04 (+2.74%) | 1,892,200 |
| 24 Mar 2015 | MYR | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 773,500 |
| 23 Mar 2015 | MYR | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | +0.08 (+5.67%) | 2,676,500 |
| 20 Mar 2015 | MYR | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | -0.02 (-1.40%) | 541,100 |
| 19 Mar 2015 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 704,500 |
| 18 Mar 2015 | MYR | 1.44 | 1.45 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 837,200 |
| 17 Mar 2015 | MYR | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,429,800 |
| 16 Mar 2015 | MYR | 1.36 | 1.46 | 1.36 | 1.43 | 1.43 | +0.07 (+5.15%) | 2,873,500 |
| 13 Mar 2015 | MYR | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 460,600 |
| 12 Mar 2015 | MYR | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 513,700 |
| 11 Mar 2015 | MYR | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | +0.1 (+7.87%) | 886,500 |
| 10 Mar 2015 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 129,800 |
| 9 Mar 2015 | MYR | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 243,400 |
| 6 Mar 2015 | MYR | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 156,100 |
| 5 Mar 2015 | MYR | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 276,100 |
| 4 Mar 2015 | MYR | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 318,200 |
| 3 Mar 2015 | MYR | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 241,500 |
| 2 Mar 2015 | MYR | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 846,400 |
| 27 Feb 2015 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 131,400 |
| 26 Feb 2015 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 264,800 |
| 25 Feb 2015 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 350,600 |
| 24 Feb 2015 | MYR | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 566,700 |
| 23 Feb 2015 | MYR | 1.32 | 1.4 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 872,400 |
| 18 Feb 2015 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 115,900 |
| 17 Feb 2015 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 170,800 |
| 16 Feb 2015 | MYR | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 434,200 |
| 13 Feb 2015 | MYR | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,498,700 |
| 12 Feb 2015 | MYR | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 566,400 |
| 11 Feb 2015 | MYR | 1.26 | 1.31 | 1.25 | 1.3 | 1.3 | +0.07 (+5.69%) | 3,902,400 |
