| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2015 | MYR | 1.3467 | 1.4135 | 1.3467 | 1.3944 | 1.3944 | +0.038 (+2.82%) | 16,752 |
| 6 Jan 2015 | MYR | 1.3562 | 1.3562 | 1.3562 | 1.3562 | 1.3562 | 0.0 (0.0%) | 0 |
| 5 Jan 2015 | MYR | 1.3562 | 1.3562 | 1.3562 | 1.3562 | 1.3562 | 0.0 (0.0%) | 0 |
| 2 Jan 2015 | MYR | 1.3562 | 1.3562 | 1.3562 | 1.3562 | 1.3562 | 0.0 (0.0%) | 732 |
| 31 Dec 2014 | MYR | 1.3849 | 1.3849 | 1.3562 | 1.3562 | 1.3562 | -0.019 (-1.39%) | 10,470 |
| 30 Dec 2014 | MYR | 1.3562 | 1.3753 | 1.3562 | 1.3753 | 1.3753 | +0.019 (+1.41%) | 8,585 |
| 29 Dec 2014 | MYR | 1.3753 | 1.3753 | 1.3562 | 1.3562 | 1.3562 | -0.019 (-1.39%) | 5,654 |
| 26 Dec 2014 | MYR | 1.3658 | 1.3753 | 1.3658 | 1.3753 | 1.3753 | +0.048 (+3.59%) | 6,596 |
| 24 Dec 2014 | MYR | 1.3276 | 1.3276 | 1.3276 | 1.3276 | 1.3276 | 0.0 (0.0%) | 1,779 |
| 23 Dec 2014 | MYR | 1.3658 | 1.3658 | 1.3276 | 1.3276 | 1.3276 | -0.038 (-2.80%) | 11,831 |
| 22 Dec 2014 | MYR | 1.3562 | 1.3658 | 1.3276 | 1.3658 | 1.3658 | 0.0 (0.0%) | 79,575 |
| 19 Dec 2014 | MYR | 1.3371 | 1.3658 | 1.3371 | 1.3658 | 1.3658 | 0.0 (0.0%) | 39,682 |
| 18 Dec 2014 | MYR | 1.3562 | 1.3658 | 1.3371 | 1.3658 | 1.3658 | 0.0 (0.0%) | 78,004 |
| 17 Dec 2014 | MYR | 1.3084 | 1.3658 | 1.2416 | 1.3658 | 1.3658 | -0.009 (-0.69%) | 17,799 |
| 16 Dec 2014 | MYR | 1.3658 | 1.3753 | 1.3658 | 1.3753 | 1.3753 | +0.048 (+3.59%) | 26,594 |
| 15 Dec 2014 | MYR | 1.3371 | 1.3849 | 1.3084 | 1.3276 | 1.3276 | -0.057 (-4.14%) | 104,076 |
| 12 Dec 2014 | MYR | 1.3371 | 1.3849 | 1.3371 | 1.3849 | 1.3849 | +0.01 (+0.70%) | 5,549 |
| 11 Dec 2014 | MYR | 1.318 | 1.3849 | 1.318 | 1.3753 | 1.3753 | +0.048 (+3.59%) | 117,583 |
| 10 Dec 2014 | MYR | 1.3276 | 1.3276 | 1.3276 | 1.3276 | 1.3276 | -0.009 (-0.71%) | 7,329 |
| 9 Dec 2014 | MYR | 1.4135 | 1.4135 | 1.3371 | 1.3371 | 1.3371 | -0.019 (-1.41%) | 76,853 |
| 8 Dec 2014 | MYR | 1.3658 | 1.3658 | 1.3562 | 1.3562 | 1.3562 | -0.029 (-2.07%) | 7,748 |
| 5 Dec 2014 | MYR | 1.3658 | 1.3849 | 1.3658 | 1.3849 | 1.3849 | 0.0 (0.0%) | 250,871 |
| 4 Dec 2014 | MYR | 1.3849 | 1.3944 | 1.3753 | 1.3849 | 1.3849 | 0.0 (0.0%) | 360,287 |
| 3 Dec 2014 | MYR | 1.404 | 1.404 | 1.3849 | 1.3849 | 1.3849 | 0.0 (0.0%) | 174,961 |
| 2 Dec 2014 | MYR | 1.3849 | 1.3849 | 1.3849 | 1.3849 | 1.3849 | 0.0 (0.0%) | 36,541 |
| 1 Dec 2014 | MYR | 1.404 | 1.404 | 1.3849 | 1.3849 | 1.3849 | -0.029 (-2.02%) | 104,494 |
| 28 Nov 2014 | MYR | 1.4231 | 1.4231 | 1.4135 | 1.4135 | 1.4135 | -0.019 (-1.33%) | 49,211 |
| 27 Nov 2014 | MYR | 1.4326 | 1.4326 | 1.4326 | 1.4326 | 1.4326 | +0.009 (+0.67%) | 29,212 |
| 26 Nov 2014 | MYR | 1.4326 | 1.4326 | 1.4135 | 1.4231 | 1.4231 | +0.01 (+0.68%) | 27,956 |
| 25 Nov 2014 | MYR | 1.4326 | 1.4326 | 1.4135 | 1.4135 | 1.4135 | -0.01 (-0.67%) | 17,695 |
