| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2016 | MYR | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | +0.1 (+6.90%) | 562,200 |
| 29 Jan 2016 | MYR | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | +0.04 (+2.84%) | 241,400 |
| 28 Jan 2016 | MYR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 229,600 |
| 27 Jan 2016 | MYR | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | +0.05 (+3.65%) | 218,000 |
| 26 Jan 2016 | MYR | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 480,200 |
| 22 Jan 2016 | MYR | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.04 (+2.90%) | 183,400 |
| 21 Jan 2016 | MYR | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -0.09 (-6.12%) | 477,600 |
| 20 Jan 2016 | MYR | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 17,100 |
| 19 Jan 2016 | MYR | 1.46 | 1.5 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 78,600 |
| 18 Jan 2016 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 45,300 |
| 15 Jan 2016 | MYR | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 23,000 |
| 14 Jan 2016 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 106,300 |
| 13 Jan 2016 | MYR | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 24,200 |
| 12 Jan 2016 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.04 (+2.68%) | 77,000 |
| 11 Jan 2016 | MYR | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 316,900 |
| 8 Jan 2016 | MYR | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 60,400 |
| 7 Jan 2016 | MYR | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 82,000 |
| 6 Jan 2016 | MYR | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 102,200 |
| 5 Jan 2016 | MYR | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 105,200 |
| 4 Jan 2016 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 76,800 |
| 31 Dec 2015 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 97,000 |
| 30 Dec 2015 | MYR | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 103,800 |
| 29 Dec 2015 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 114,700 |
| 28 Dec 2015 | MYR | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 144,500 |
| 23 Dec 2015 | MYR | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 122,600 |
| 22 Dec 2015 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 388,700 |
| 21 Dec 2015 | MYR | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 43,200 |
| 18 Dec 2015 | MYR | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 409,100 |
| 17 Dec 2015 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 41,400 |
| 16 Dec 2015 | MYR | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 4,700 |
