| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2015 | MYR | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 17,674,100 |
| 11 Feb 2015 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 17,706,000 |
| 10 Feb 2015 | MYR | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 28,291,800 |
| 9 Feb 2015 | MYR | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 11,615,400 |
| 6 Feb 2015 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 11,218,000 |
| 5 Feb 2015 | MYR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 7,482,400 |
| 4 Feb 2015 | MYR | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | +0.04 (+3.33%) | 17,293,900 |
| 30 Jan 2015 | MYR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 6,574,800 |
| 29 Jan 2015 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 5,667,700 |
| 28 Jan 2015 | MYR | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 7,187,800 |
| 27 Jan 2015 | MYR | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 7,200,200 |
| 26 Jan 2015 | MYR | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 20,776,400 |
| 23 Jan 2015 | MYR | 1.25 | 1.3 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 31,552,600 |
| 22 Jan 2015 | MYR | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 23,226,100 |
| 21 Jan 2015 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 11,839,300 |
| 20 Jan 2015 | MYR | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 16,651,300 |
| 19 Jan 2015 | MYR | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | +0.02 (+1.67%) | 29,167,800 |
| 16 Jan 2015 | MYR | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 7,655,000 |
| 15 Jan 2015 | MYR | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 7,682,600 |
| 14 Jan 2015 | MYR | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 7,073,600 |
| 13 Jan 2015 | MYR | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 19,830,400 |
| 12 Jan 2015 | MYR | 1.19 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 16,081,700 |
| 9 Jan 2015 | MYR | 1.13 | 1.24 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 30,675,400 |
| 8 Jan 2015 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.04 (+3.74%) | 10,801,100 |
| 7 Jan 2015 | MYR | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 12,411,500 |
| 6 Jan 2015 | MYR | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 13,855,600 |
| 5 Jan 2015 | MYR | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 7,131,800 |
| 2 Jan 2015 | MYR | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 8,900,300 |
| 31 Dec 2014 | MYR | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 6,744,200 |
| 30 Dec 2014 | MYR | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 23,306,800 |
