| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2015 | MYR | 1.77 | 1.81 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 306,600 |
| 10 Feb 2015 | MYR | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,398,000 |
| 9 Feb 2015 | MYR | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 235,300 |
| 6 Feb 2015 | MYR | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 219,400 |
| 5 Feb 2015 | MYR | 1.8 | 1.82 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 87,100 |
| 4 Feb 2015 | MYR | 1.81 | 1.85 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 1,732,800 |
| 30 Jan 2015 | MYR | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,794,100 |
| 29 Jan 2015 | MYR | 1.86 | 1.92 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,277,200 |
| 28 Jan 2015 | MYR | 1.85 | 1.91 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 2,972,400 |
| 27 Jan 2015 | MYR | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 2,577,600 |
| 26 Jan 2015 | MYR | 1.84 | 1.87 | 1.78 | 1.85 | 1.85 | 0.0 (0.0%) | 2,404,500 |
| 23 Jan 2015 | MYR | 1.79 | 1.86 | 1.74 | 1.85 | 1.85 | +0.07 (+3.93%) | 8,950,900 |
| 22 Jan 2015 | MYR | 1.69 | 1.8 | 1.68 | 1.78 | 1.78 | +0.09 (+5.33%) | 7,187,700 |
| 21 Jan 2015 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 698,300 |
| 20 Jan 2015 | MYR | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 374,300 |
| 19 Jan 2015 | MYR | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 394,000 |
| 16 Jan 2015 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 421,200 |
| 15 Jan 2015 | MYR | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 3,246,400 |
| 14 Jan 2015 | MYR | 1.7 | 1.73 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 723,100 |
| 13 Jan 2015 | MYR | 1.58 | 1.77 | 1.58 | 1.74 | 1.74 | +0.16 (+10.13%) | 2,358,800 |
| 12 Jan 2015 | MYR | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 910,000 |
| 9 Jan 2015 | MYR | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 3,830,300 |
| 8 Jan 2015 | MYR | 1.6 | 1.62 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 973,600 |
| 7 Jan 2015 | MYR | 1.55 | 1.61 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 2,119,500 |
| 6 Jan 2015 | MYR | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 1,321,800 |
| 5 Jan 2015 | MYR | 1.71 | 1.71 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 407,700 |
| 2 Jan 2015 | MYR | 1.7 | 1.72 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 314,400 |
| 31 Dec 2014 | MYR | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,204,300 |
| 30 Dec 2014 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,080,200 |
| 29 Dec 2014 | MYR | 1.57 | 1.77 | 1.53 | 1.75 | 1.75 | -0.01 (-0.57%) | 14,962,600 |
