| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2015 | MYR | 3.77 | 3.88 | 3.77 | 3.86 | 3.86 | -0.02 (-0.52%) | 3,500 |
| 28 Aug 2015 | MYR | 4 | 4 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 114,400 |
| 27 Aug 2015 | MYR | 3.84 | 3.96 | 3.84 | 3.9 | 3.9 | +0.06 (+1.56%) | 33,100 |
| 26 Aug 2015 | MYR | 4 | 4 | 3.84 | 3.84 | 3.84 | -0.16 (-4%) | 27,800 |
| 25 Aug 2015 | MYR | 3.9 | 4 | 3.9 | 4 | 4 | +0.01 (+0.25%) | 101,400 |
| 24 Aug 2015 | MYR | 4.01 | 4.1 | 3.99 | 3.99 | 3.99 | -0.14 (-3.39%) | 11,200 |
| 21 Aug 2015 | MYR | 4.03 | 4.15 | 4.03 | 4.13 | 4.13 | -0.02 (-0.48%) | 14,100 |
| 20 Aug 2015 | MYR | 4.03 | 4.15 | 4 | 4.15 | 4.15 | 0.0 (0.0%) | 12,200 |
| 19 Aug 2015 | MYR | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 71,000 |
| 18 Aug 2015 | MYR | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | 0.0 (0.0%) | 1,900 |
| 17 Aug 2015 | MYR | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | -0.05 (-1.19%) | 19,200 |
| 14 Aug 2015 | MYR | 4.2 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 14,600 |
| 13 Aug 2015 | MYR | 4.15 | 4.21 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 48,800 |
| 12 Aug 2015 | MYR | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | -0.12 (-2.79%) | 36,700 |
| 11 Aug 2015 | MYR | 4.35 | 4.35 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 79,700 |
| 10 Aug 2015 | MYR | 4.4 | 4.43 | 4.35 | 4.35 | 4.35 | -0.11 (-2.47%) | 15,800 |
| 7 Aug 2015 | MYR | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -0.09 (-1.98%) | 14,300 |
| 6 Aug 2015 | MYR | 4.6 | 4.6 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 16,800 |
| 5 Aug 2015 | MYR | 4.6 | 4.63 | 4.59 | 4.6 | 4.6 | -0.08 (-1.71%) | 78,400 |
| 4 Aug 2015 | MYR | 4.7 | 4.7 | 4.68 | 4.68 | 4.68 | -0.03 (-0.64%) | 18,300 |
| 3 Aug 2015 | MYR | 4.71 | 4.75 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 19,700 |
| 31 Jul 2015 | MYR | 4.74 | 4.75 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 89,000 |
| 30 Jul 2015 | MYR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.02 (-0.42%) | 6,500 |
| 29 Jul 2015 | MYR | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 25,200 |
| 28 Jul 2015 | MYR | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | -0.01 (-0.21%) | 11,400 |
| 27 Jul 2015 | MYR | 4.78 | 4.8 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 5,300 |
| 24 Jul 2015 | MYR | 4.8 | 4.82 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 295,400 |
| 23 Jul 2015 | MYR | 4.91 | 4.91 | 4.8 | 4.8 | 4.8 | -0.11 (-2.24%) | 3,200 |
| 22 Jul 2015 | MYR | 4.91 | 5.03 | 4.9 | 4.91 | 4.91 | 0.0 (0.0%) | 14,300 |
| 21 Jul 2015 | MYR | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 100 |
