| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2015 | MYR | 1.2596 | 1.2596 | 1.2398 | 1.2497 | 1.2497 | -0.02 (-1.56%) | 362,370 |
| 29 Sep 2015 | MYR | 1.2695 | 1.2695 | 1.2497 | 1.2695 | 1.2695 | 0.0 (0.0%) | 178,059 |
| 28 Sep 2015 | MYR | 1.2794 | 1.2794 | 1.2497 | 1.2695 | 1.2695 | -0.05 (-3.76%) | 300,966 |
| 25 Sep 2015 | MYR | 1.3092 | 1.3191 | 1.2993 | 1.3191 | 1.3191 | 0.0 (0.0%) | 80,963 |
| 23 Sep 2015 | MYR | 1.3092 | 1.329 | 1.2993 | 1.3191 | 1.3191 | 0.0 (0.0%) | 159,910 |
| 22 Sep 2015 | MYR | 1.2893 | 1.3191 | 1.2794 | 1.3191 | 1.3191 | +0.03 (+2.31%) | 137,829 |
| 21 Sep 2015 | MYR | 1.2511 | 1.2893 | 1.2511 | 1.2893 | 1.2893 | +0.019 (+1.50%) | 727,695 |
| 18 Sep 2015 | MYR | 1.2607 | 1.2702 | 1.2607 | 1.2702 | 1.2702 | 0.0 (0.0%) | 557,864 |
| 17 Sep 2015 | MYR | 1.2607 | 1.2702 | 1.2511 | 1.2702 | 1.2702 | 0.0 (0.0%) | 917,733 |
| 15 Sep 2015 | MYR | 1.2607 | 1.2702 | 1.2511 | 1.2702 | 1.2702 | +0.009 (+0.75%) | 527,919 |
| 14 Sep 2015 | MYR | 1.2607 | 1.2702 | 1.2511 | 1.2607 | 1.2607 | 0.0 (0.0%) | 568,544 |
| 11 Sep 2015 | MYR | 1.2702 | 1.2702 | 1.2416 | 1.2607 | 1.2607 | -0.009 (-0.75%) | 241,553 |
| 10 Sep 2015 | MYR | 1.2893 | 1.2893 | 1.2607 | 1.2702 | 1.2702 | -0.019 (-1.48%) | 537,761 |
| 9 Sep 2015 | MYR | 1.2893 | 1.2893 | 1.2798 | 1.2893 | 1.2893 | 0.0 (0.0%) | 275,581 |
| 8 Sep 2015 | MYR | 1.2893 | 1.2893 | 1.2798 | 1.2893 | 1.2893 | -0.01 (-0.74%) | 215,272 |
| 7 Sep 2015 | MYR | 1.2893 | 1.2989 | 1.2702 | 1.2989 | 1.2989 | -0.067 (-4.90%) | 321,442 |
| 4 Sep 2015 | MYR | 1.3371 | 1.3658 | 1.3371 | 1.3658 | 1.3658 | +0.01 (+0.71%) | 419,236 |
| 3 Sep 2015 | MYR | 1.3371 | 1.3562 | 1.3371 | 1.3562 | 1.3562 | 0.0 (0.0%) | 425,413 |
| 2 Sep 2015 | MYR | 1.3371 | 1.3562 | 1.3371 | 1.3562 | 1.3562 | 0.0 (0.0%) | 202,917 |
| 1 Sep 2015 | MYR | 1.3371 | 1.3562 | 1.3371 | 1.3562 | 1.3562 | +0.009 (+0.71%) | 111,196 |
| 28 Aug 2015 | MYR | 1.3562 | 1.3562 | 1.3371 | 1.3467 | 1.3467 | 0.0 (0.0%) | 84,915 |
| 27 Aug 2015 | MYR | 1.3276 | 1.3562 | 1.3276 | 1.3467 | 1.3467 | +0.019 (+1.44%) | 205,220 |
| 26 Aug 2015 | MYR | 1.3084 | 1.3276 | 1.3084 | 1.3276 | 1.3276 | +0.01 (+0.73%) | 321,233 |
| 25 Aug 2015 | MYR | 1.3084 | 1.3276 | 1.2989 | 1.318 | 1.318 | +0.01 (+0.73%) | 659,323 |
| 24 Aug 2015 | MYR | 1.3276 | 1.3276 | 1.2989 | 1.3084 | 1.3084 | -0.019 (-1.45%) | 184,279 |
| 21 Aug 2015 | MYR | 1.318 | 1.3276 | 1.3084 | 1.3276 | 1.3276 | 0.0 (0.0%) | 147,737 |
| 20 Aug 2015 | MYR | 1.3276 | 1.3276 | 1.318 | 1.3276 | 1.3276 | -0.009 (-0.71%) | 43,975 |
| 19 Aug 2015 | MYR | 1.3467 | 1.3467 | 1.3276 | 1.3371 | 1.3371 | 0.0 (0.0%) | 43,452 |
| 18 Aug 2015 | MYR | 1.3276 | 1.3371 | 1.318 | 1.3371 | 1.3371 | 0.0 (0.0%) | 130,566 |
| 17 Aug 2015 | MYR | 1.3467 | 1.3467 | 1.318 | 1.3371 | 1.3371 | 0.0 (0.0%) | 57,273 |
