| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2015 | MYR | 1.3129 | 1.3419 | 1.284 | 1.2936 | 1.2936 | -0.01 (-0.74%) | 1,033,467 |
| 15 Jan 2015 | MYR | 1.3129 | 1.3226 | 1.284 | 1.3033 | 1.3033 | -0.01 (-0.73%) | 632,696 |
| 14 Jan 2015 | MYR | 1.3419 | 1.3419 | 1.2936 | 1.3129 | 1.3129 | 0.0 (0.0%) | 501,351 |
| 13 Jan 2015 | MYR | 1.284 | 1.3709 | 1.2647 | 1.3129 | 1.3129 | +0.048 (+3.81%) | 1,857,174 |
| 12 Jan 2015 | MYR | 1.3322 | 1.3322 | 1.2454 | 1.2647 | 1.2647 | -0.068 (-5.07%) | 1,274,198 |
| 9 Jan 2015 | MYR | 1.3902 | 1.3902 | 1.3033 | 1.3322 | 1.3322 | -0.058 (-4.17%) | 878,193 |
| 8 Jan 2015 | MYR | 1.4095 | 1.4095 | 1.3902 | 1.3902 | 1.3902 | -0.01 (-0.69%) | 1,093,442 |
| 7 Jan 2015 | MYR | 1.4481 | 1.4481 | 1.3902 | 1.3998 | 1.3998 | -0.048 (-3.34%) | 202,508 |
| 6 Jan 2015 | MYR | 1.4674 | 1.4674 | 1.3612 | 1.4481 | 1.4481 | -0.048 (-3.23%) | 1,115,195 |
| 5 Jan 2015 | MYR | 1.5253 | 1.535 | 1.4481 | 1.4964 | 1.4964 | -0.048 (-3.12%) | 523,621 |
| 2 Jan 2015 | MYR | 1.4481 | 1.5446 | 1.3998 | 1.5446 | 1.5446 | +0.097 (+6.66%) | 1,362,038 |
| 31 Dec 2014 | MYR | 1.3998 | 1.4481 | 1.3709 | 1.4481 | 1.4481 | +0.048 (+3.45%) | 836,241 |
| 30 Dec 2014 | MYR | 1.4481 | 1.4481 | 1.3709 | 1.3998 | 1.3998 | 0.0 (0.0%) | 466,546 |
| 29 Dec 2014 | MYR | 1.3322 | 1.4288 | 1.3226 | 1.3998 | 1.3998 | +0.077 (+5.84%) | 787,142 |
| 26 Dec 2014 | MYR | 1.3033 | 1.3419 | 1.2936 | 1.3226 | 1.3226 | +0.048 (+3.79%) | 711,214 |
| 24 Dec 2014 | MYR | 1.2164 | 1.284 | 1.2067 | 1.2743 | 1.2743 | +0.068 (+5.60%) | 2,692,379 |
| 23 Dec 2014 | MYR | 1.1681 | 1.2067 | 1.1681 | 1.2067 | 1.2067 | +0.029 (+2.45%) | 1,878,409 |
| 22 Dec 2014 | MYR | 1.2454 | 1.2454 | 1.1585 | 1.1778 | 1.1778 | -0.048 (-3.94%) | 2,631,057 |
| 19 Dec 2014 | MYR | 1.2647 | 1.2647 | 1.1971 | 1.2261 | 1.2261 | -0.029 (-2.30%) | 4,360,304 |
| 18 Dec 2014 | MYR | 1.3033 | 1.3129 | 1.255 | 1.255 | 1.255 | -0.029 (-2.26%) | 4,080,314 |
| 17 Dec 2014 | MYR | 1.255 | 1.2936 | 1.2164 | 1.284 | 1.284 | +0.029 (+2.31%) | 4,056,490 |
| 16 Dec 2014 | MYR | 1.3129 | 1.3129 | 1.255 | 1.255 | 1.255 | -0.048 (-3.71%) | 2,578,332 |
| 15 Dec 2014 | MYR | 1.3226 | 1.3322 | 1.2936 | 1.3033 | 1.3033 | -0.029 (-2.17%) | 1,178,796 |
| 12 Dec 2014 | MYR | 1.3709 | 1.3709 | 1.3322 | 1.3322 | 1.3322 | -0.039 (-2.82%) | 757,620 |
| 11 Dec 2014 | MYR | 1.3902 | 1.3902 | 1.3612 | 1.3709 | 1.3709 | -0.01 (-0.70%) | 1,191,848 |
| 10 Dec 2014 | MYR | 1.4288 | 1.4288 | 1.3805 | 1.3805 | 1.3805 | -0.048 (-3.38%) | 2,823,725 |
| 9 Dec 2014 | MYR | 1.3612 | 1.4288 | 1.3612 | 1.4288 | 1.4288 | +0.077 (+5.71%) | 1,651,765 |
| 8 Dec 2014 | MYR | 1.4288 | 1.4384 | 1.3419 | 1.3516 | 1.3516 | -0.087 (-6.03%) | 1,123,585 |
| 5 Dec 2014 | MYR | 1.4674 | 1.4674 | 1.4384 | 1.4384 | 1.4384 | -0.029 (-1.98%) | 101,824 |
| 4 Dec 2014 | MYR | 1.5157 | 1.5157 | 1.4384 | 1.4674 | 1.4674 | -0.048 (-3.19%) | 934,957 |
