| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | MYR | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 409,800 |
| 24 Jun 2015 | MYR | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 1,747,000 |
| 23 Jun 2015 | MYR | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 289,800 |
| 22 Jun 2015 | MYR | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,208,700 |
| 19 Jun 2015 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,385,400 |
| 18 Jun 2015 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 1,159,900 |
| 17 Jun 2015 | MYR | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | -0.01 (-0.56%) | 1,010,100 |
| 16 Jun 2015 | MYR | 1.77 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 3,756,000 |
| 15 Jun 2015 | MYR | 1.77 | 1.8 | 1.77 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,214,900 |
| 12 Jun 2015 | MYR | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 468,300 |
| 11 Jun 2015 | MYR | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -0.07 (-3.80%) | 1,658,900 |
| 10 Jun 2015 | MYR | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 673,500 |
| 9 Jun 2015 | MYR | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,168,600 |
| 8 Jun 2015 | MYR | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 432,100 |
| 5 Jun 2015 | MYR | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 97,300 |
| 4 Jun 2015 | MYR | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,184,200 |
| 3 Jun 2015 | MYR | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 359,000 |
| 2 Jun 2015 | MYR | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 224,200 |
| 1 Jun 2015 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 137,900 |
| 29 May 2015 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 851,100 |
| 28 May 2015 | MYR | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 189,000 |
| 27 May 2015 | MYR | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 334,200 |
| 26 May 2015 | MYR | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 597,900 |
| 25 May 2015 | MYR | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,296,300 |
| 22 May 2015 | MYR | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 581,700 |
| 21 May 2015 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 412,000 |
| 20 May 2015 | MYR | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 615,600 |
| 19 May 2015 | MYR | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 3,680,500 |
| 18 May 2015 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
| 15 May 2015 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 632,800 |
