| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | MYR | 1.3516 | 1.3516 | 1.3419 | 1.3516 | 1.3516 | 0.0 (0.0%) | 1,150,725 |
| 2 Dec 2015 | MYR | 1.3612 | 1.3612 | 1.3419 | 1.3516 | 1.3516 | 0.0 (0.0%) | 1,092,821 |
| 1 Dec 2015 | MYR | 1.3516 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | -0.01 (-0.71%) | 1,441,488 |
| 30 Nov 2015 | MYR | 1.3516 | 1.3612 | 1.3516 | 1.3612 | 1.3612 | +0.01 (+0.71%) | 994,208 |
| 27 Nov 2015 | MYR | 1.3516 | 1.3612 | 1.3419 | 1.3516 | 1.3516 | -0.019 (-1.41%) | 802,679 |
| 26 Nov 2015 | MYR | 1.3612 | 1.3709 | 1.3322 | 1.3709 | 1.3709 | +0.01 (+0.71%) | 415,789 |
| 25 Nov 2015 | MYR | 1.3612 | 1.3612 | 1.3322 | 1.3612 | 1.3612 | +0.01 (+0.71%) | 563,605 |
| 24 Nov 2015 | MYR | 1.3516 | 1.3516 | 1.3129 | 1.3516 | 1.3516 | -0.01 (-0.71%) | 1,627,526 |
| 23 Nov 2015 | MYR | 1.3516 | 1.3612 | 1.3419 | 1.3612 | 1.3612 | +0.01 (+0.71%) | 681,588 |
| 20 Nov 2015 | MYR | 1.3322 | 1.3516 | 1.3322 | 1.3516 | 1.3516 | +0.01 (+0.72%) | 595,613 |
| 19 Nov 2015 | MYR | 1.3516 | 1.3612 | 1.3322 | 1.3419 | 1.3419 | -0.01 (-0.72%) | 52,413 |
| 18 Nov 2015 | MYR | 1.3516 | 1.3612 | 1.3419 | 1.3516 | 1.3516 | -0.01 (-0.71%) | 360,475 |
| 17 Nov 2015 | MYR | 1.3612 | 1.3612 | 1.3419 | 1.3612 | 1.3612 | 0.0 (0.0%) | 1,703,350 |
| 16 Nov 2015 | MYR | 1.3612 | 1.3612 | 1.3516 | 1.3612 | 1.3612 | -0.01 (-0.71%) | 589,605 |
| 13 Nov 2015 | MYR | 1.3612 | 1.3709 | 1.3516 | 1.3709 | 1.3709 | +0.01 (+0.71%) | 1,078,940 |
| 12 Nov 2015 | MYR | 1.3612 | 1.3709 | 1.3516 | 1.3612 | 1.3612 | -0.01 (-0.71%) | 918,176 |
| 11 Nov 2015 | MYR | 1.3709 | 1.3709 | 1.3516 | 1.3709 | 1.3709 | 0.0 (0.0%) | 808,169 |
| 9 Nov 2015 | MYR | 1.3419 | 1.3805 | 1.3419 | 1.3709 | 1.3709 | +0.019 (+1.43%) | 770,672 |
| 6 Nov 2015 | MYR | 1.3612 | 1.3612 | 1.3419 | 1.3516 | 1.3516 | 0.0 (0.0%) | 1,550,977 |
| 5 Nov 2015 | MYR | 1.3516 | 1.3612 | 1.3419 | 1.3516 | 1.3516 | +0.01 (+0.72%) | 2,390,533 |
| 4 Nov 2015 | MYR | 1.3419 | 1.3516 | 1.3419 | 1.3419 | 1.3419 | -0.01 (-0.72%) | 2,106,710 |
| 3 Nov 2015 | MYR | 1.3516 | 1.3516 | 1.3419 | 1.3516 | 1.3516 | +0.01 (+0.72%) | 845,771 |
| 2 Nov 2015 | MYR | 1.3612 | 1.3612 | 1.3419 | 1.3419 | 1.3419 | -0.029 (-2.12%) | 1,076,454 |
| 30 Oct 2015 | MYR | 1.3612 | 1.3709 | 1.3516 | 1.3709 | 1.3709 | 0.0 (0.0%) | 2,074,702 |
| 29 Oct 2015 | MYR | 1.3516 | 1.3902 | 1.3516 | 1.3709 | 1.3709 | +0.019 (+1.43%) | 4,379,571 |
| 28 Oct 2015 | MYR | 1.3709 | 1.3709 | 1.3419 | 1.3516 | 1.3516 | -0.019 (-1.41%) | 2,567,560 |
| 27 Oct 2015 | MYR | 1.3998 | 1.4191 | 1.3612 | 1.3709 | 1.3709 | -0.039 (-2.74%) | 657,971 |
| 26 Oct 2015 | MYR | 1.4191 | 1.4191 | 1.3998 | 1.4095 | 1.4095 | -0.01 (-0.68%) | 154,237 |
| 23 Oct 2015 | MYR | 1.4288 | 1.4288 | 1.4095 | 1.4191 | 1.4191 | -0.01 (-0.68%) | 562,259 |
| 22 Oct 2015 | MYR | 1.4384 | 1.4481 | 1.4191 | 1.4288 | 1.4288 | -0.019 (-1.33%) | 396,316 |
