| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 8,094,100 |
| 16 Dec 2015 | MYR | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 4,754,800 |
| 15 Dec 2015 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,236,000 |
| 14 Dec 2015 | MYR | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 6,905,800 |
| 11 Dec 2015 | MYR | 1 | 1.02 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 8,832,000 |
| 10 Dec 2015 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.03 (-2.91%) | 9,140,600 |
| 9 Dec 2015 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 5,140,800 |
| 8 Dec 2015 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 7,999,200 |
| 7 Dec 2015 | MYR | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 8,514,400 |
| 4 Dec 2015 | MYR | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 4,816,700 |
| 3 Dec 2015 | MYR | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 6,781,900 |
| 2 Dec 2015 | MYR | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 4,470,700 |
| 1 Dec 2015 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 4,297,700 |
| 30 Nov 2015 | MYR | 1.1 | 1.1 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 23,200,600 |
| 27 Nov 2015 | MYR | 1.11 | 1.12 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 10,513,700 |
| 26 Nov 2015 | MYR | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 9,610,800 |
| 25 Nov 2015 | MYR | 1.08 | 1.12 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 13,170,200 |
| 24 Nov 2015 | MYR | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 10,161,200 |
| 23 Nov 2015 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 5,657,900 |
| 20 Nov 2015 | MYR | 1 | 1.05 | 0.995 | 1.05 | 1.05 | +0.04 (+3.96%) | 12,556,900 |
| 19 Nov 2015 | MYR | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 5,110,600 |
| 18 Nov 2015 | MYR | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 12,705,400 |
| 17 Nov 2015 | MYR | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 19,022,000 |
| 16 Nov 2015 | MYR | 0.98 | 1.01 | 0.975 | 1 | 1 | +0.02 (+2.04%) | 7,615,600 |
| 13 Nov 2015 | MYR | 0.975 | 1.04 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 29,138,800 |
| 12 Nov 2015 | MYR | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -0.06 (-5.71%) | 25,097,100 |
| 11 Nov 2015 | MYR | 1.12 | 1.16 | 1 | 1.05 | 1.05 | -0.06 (-5.41%) | 70,480,900 |
| 9 Nov 2015 | MYR | 1.01 | 1.14 | 1.01 | 1.11 | 1.11 | +0.115 (+11.56%) | 98,126,900 |
| 6 Nov 2015 | MYR | 0.98 | 1.01 | 0.97 | 0.995 | 0.995 | +0.015 (+1.53%) | 9,033,100 |
| 5 Nov 2015 | MYR | 0.975 | 0.99 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 5,524,600 |
