| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2015 | MYR | 1.5639 | 1.5736 | 1.535 | 1.535 | 1.535 | -0.029 (-1.85%) | 258,858 |
| 16 Jul 2015 | MYR | 1.535 | 1.5832 | 1.5253 | 1.5639 | 1.5639 | +0.039 (+2.53%) | 244,149 |
| 15 Jul 2015 | MYR | 1.5446 | 1.5446 | 1.5253 | 1.5253 | 1.5253 | -0.01 (-0.63%) | 237,520 |
| 14 Jul 2015 | MYR | 1.5929 | 1.5929 | 1.535 | 1.535 | 1.535 | 0.0 (0.0%) | 265,695 |
| 13 Jul 2015 | MYR | 1.6026 | 1.6026 | 1.535 | 1.535 | 1.535 | -0.048 (-3.04%) | 262,173 |
| 10 Jul 2015 | MYR | 1.5832 | 1.5832 | 1.5639 | 1.5832 | 1.5832 | 0.0 (0.0%) | 246,221 |
| 9 Jul 2015 | MYR | 1.535 | 1.5832 | 1.506 | 1.5832 | 1.5832 | -0.01 (-0.61%) | 781,237 |
| 8 Jul 2015 | MYR | 1.5929 | 1.6026 | 1.5446 | 1.5929 | 1.5929 | 0.0 (0.0%) | 415,168 |
| 7 Jul 2015 | MYR | 1.5736 | 1.6026 | 1.5736 | 1.5929 | 1.5929 | +0.019 (+1.23%) | 129,688 |
| 6 Jul 2015 | MYR | 1.5639 | 1.5736 | 1.5639 | 1.5736 | 1.5736 | +0.01 (+0.62%) | 128,548 |
| 3 Jul 2015 | MYR | 1.5736 | 1.5832 | 1.5639 | 1.5639 | 1.5639 | -0.019 (-1.22%) | 141,911 |
| 2 Jul 2015 | MYR | 1.5832 | 1.5832 | 1.5832 | 1.5832 | 1.5832 | 0.0 (0.0%) | 67,848 |
| 1 Jul 2015 | MYR | 1.5446 | 1.5929 | 1.5446 | 1.5832 | 1.5832 | +0.039 (+2.50%) | 317,073 |
| 30 Jun 2015 | MYR | 1.5736 | 1.5736 | 1.5446 | 1.5446 | 1.5446 | -0.029 (-1.84%) | 652,792 |
| 29 Jun 2015 | MYR | 1.6508 | 1.6894 | 1.5446 | 1.5736 | 1.5736 | -0.068 (-4.12%) | 186,245 |
| 26 Jun 2015 | MYR | 1.6412 | 1.6412 | 1.6315 | 1.6412 | 1.6412 | 0.0 (0.0%) | 215,353 |
| 25 Jun 2015 | MYR | 1.6412 | 1.6894 | 1.6219 | 1.6412 | 1.6412 | +0.01 (+0.59%) | 2,623,910 |
| 24 Jun 2015 | MYR | 1.6412 | 1.6412 | 1.6122 | 1.6315 | 1.6315 | 0.0 (0.0%) | 185,831 |
| 23 Jun 2015 | MYR | 1.6605 | 1.6605 | 1.6315 | 1.6315 | 1.6315 | -0.029 (-1.75%) | 1,575,941 |
| 22 Jun 2015 | MYR | 1.7184 | 1.7184 | 1.6605 | 1.6605 | 1.6605 | -0.068 (-3.91%) | 226,229 |
| 19 Jun 2015 | MYR | 1.6412 | 1.7281 | 1.6412 | 1.7281 | 1.7281 | +0.087 (+5.29%) | 317,487 |
| 18 Jun 2015 | MYR | 1.7377 | 1.7377 | 1.6412 | 1.6412 | 1.6412 | -0.097 (-5.55%) | 194,014 |
| 17 Jun 2015 | MYR | 1.7377 | 1.7377 | 1.6991 | 1.7377 | 1.7377 | +0.039 (+2.27%) | 1,415,073 |
| 16 Jun 2015 | MYR | 1.6219 | 1.6991 | 1.5736 | 1.6991 | 1.6991 | +0.058 (+3.53%) | 482,187 |
| 15 Jun 2015 | MYR | 1.6412 | 1.6605 | 1.6219 | 1.6412 | 1.6412 | 0.0 (0.0%) | 614,258 |
| 12 Jun 2015 | MYR | 1.6605 | 1.6605 | 1.6122 | 1.6412 | 1.6412 | -0.01 (-0.58%) | 222,086 |
| 11 Jun 2015 | MYR | 1.6412 | 1.6508 | 1.6412 | 1.6508 | 1.6508 | +0.019 (+1.18%) | 545,685 |
| 10 Jun 2015 | MYR | 1.6701 | 1.6991 | 1.6315 | 1.6315 | 1.6315 | 0.0 (0.0%) | 423,662 |
| 9 Jun 2015 | MYR | 1.7377 | 1.7377 | 1.6315 | 1.6315 | 1.6315 | -0.068 (-3.98%) | 616,019 |
| 8 Jun 2015 | MYR | 1.6991 | 1.7474 | 1.6894 | 1.6991 | 1.6991 | 0.0 (0.0%) | 461,574 |
