| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2015 | MYR | 0.97 | 1.01 | 0.95 | 0.955 | 0.955 | -0.025 (-2.55%) | 37,699,200 |
| 18 Sep 2015 | MYR | 0.94 | 0.98 | 0.935 | 0.98 | 0.98 | +0.04 (+4.26%) | 31,927,500 |
| 17 Sep 2015 | MYR | 0.93 | 0.965 | 0.915 | 0.94 | 0.94 | +0.035 (+3.87%) | 51,964,300 |
| 15 Sep 2015 | MYR | 0.91 | 0.94 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 30,273,000 |
| 14 Sep 2015 | MYR | 0.915 | 0.955 | 0.89 | 0.905 | 0.905 | 0.0 (0.0%) | 48,235,600 |
| 11 Sep 2015 | MYR | 0.815 | 0.935 | 0.81 | 0.905 | 0.905 | +0.09 (+11.04%) | 70,134,400 |
| 10 Sep 2015 | MYR | 0.805 | 0.815 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 4,991,400 |
| 9 Sep 2015 | MYR | 0.81 | 0.825 | 0.8 | 0.815 | 0.815 | +0.01 (+1.24%) | 11,226,900 |
| 8 Sep 2015 | MYR | 0.805 | 0.81 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 4,437,200 |
| 7 Sep 2015 | MYR | 0.81 | 0.81 | 0.79 | 0.805 | 0.805 | -0.005 (-0.62%) | 5,233,900 |
| 4 Sep 2015 | MYR | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 8,116,900 |
| 3 Sep 2015 | MYR | 0.82 | 0.835 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 18,124,200 |
| 2 Sep 2015 | MYR | 0.825 | 0.83 | 0.8 | 0.815 | 0.815 | -0.025 (-2.98%) | 8,638,500 |
| 1 Sep 2015 | MYR | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 14,418,100 |
| 28 Aug 2015 | MYR | 0.85 | 0.87 | 0.84 | 0.855 | 0.855 | -0.005 (-0.58%) | 19,019,600 |
| 27 Aug 2015 | MYR | 0.81 | 0.865 | 0.81 | 0.86 | 0.86 | +0.055 (+6.83%) | 8,500,200 |
| 26 Aug 2015 | MYR | 0.79 | 0.82 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 10,724,600 |
| 25 Aug 2015 | MYR | 0.78 | 0.81 | 0.765 | 0.785 | 0.785 | -0.005 (-0.63%) | 19,365,800 |
| 24 Aug 2015 | MYR | 0.835 | 0.835 | 0.79 | 0.79 | 0.79 | -0.055 (-6.51%) | 10,675,800 |
| 21 Aug 2015 | MYR | 0.835 | 0.85 | 0.825 | 0.845 | 0.845 | +0.005 (+0.60%) | 9,847,100 |
| 20 Aug 2015 | MYR | 0.855 | 0.86 | 0.835 | 0.84 | 0.84 | -0.025 (-2.89%) | 13,766,400 |
| 19 Aug 2015 | MYR | 0.855 | 0.87 | 0.845 | 0.865 | 0.865 | +0.015 (+1.76%) | 16,286,000 |
| 18 Aug 2015 | MYR | 0.86 | 0.885 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 34,233,600 |
| 17 Aug 2015 | MYR | 0.93 | 0.935 | 0.85 | 0.86 | 0.86 | -0.09 (-9.47%) | 24,410,800 |
| 14 Aug 2015 | MYR | 0.975 | 0.98 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 14,330,900 |
| 13 Aug 2015 | MYR | 0.975 | 0.995 | 0.96 | 0.97 | 0.97 | -0.005 (-0.51%) | 14,779,200 |
| 12 Aug 2015 | MYR | 1.02 | 1.02 | 0.95 | 0.975 | 0.975 | -0.055 (-5.34%) | 22,222,300 |
| 11 Aug 2015 | MYR | 1.03 | 1.04 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 7,730,400 |
| 10 Aug 2015 | MYR | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 12,701,200 |
| 7 Aug 2015 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 4,334,800 |
