| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2015 | MYR | 9.56 | 9.88 | 9.53 | 9.88 | 9.88 | +0.32 (+3.35%) | 7,900 |
| 27 Nov 2015 | MYR | 9.56 | 9.58 | 9.55 | 9.56 | 9.56 | -0.04 (-0.42%) | 4,600 |
| 26 Nov 2015 | MYR | 9.6 | 9.6 | 9.55 | 9.6 | 9.6 | +0.05 (+0.52%) | 11,900 |
| 25 Nov 2015 | MYR | 9.55 | 9.59 | 9.52 | 9.55 | 9.55 | 0.0 (0.0%) | 42,200 |
| 24 Nov 2015 | MYR | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -0.08 (-0.83%) | 13,700 |
| 23 Nov 2015 | MYR | 9.62 | 9.65 | 9.62 | 9.63 | 9.63 | +0.01 (+0.10%) | 189,300 |
| 20 Nov 2015 | MYR | 9.65 | 9.65 | 9.6 | 9.62 | 9.62 | -0.03 (-0.31%) | 12,900 |
| 19 Nov 2015 | MYR | 9.72 | 9.72 | 9.61 | 9.65 | 9.65 | -0.07 (-0.72%) | 39,000 |
| 18 Nov 2015 | MYR | 9.79 | 9.79 | 9.7 | 9.72 | 9.72 | 0.0 (0.0%) | 22,200 |
| 17 Nov 2015 | MYR | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | -0.04 (-0.41%) | 8,900 |
| 16 Nov 2015 | MYR | 9.76 | 9.76 | 9.75 | 9.76 | 9.76 | +0.01 (+0.10%) | 4,100 |
| 13 Nov 2015 | MYR | 9.8 | 9.83 | 9.75 | 9.75 | 9.75 | -0.06 (-0.61%) | 12,400 |
| 12 Nov 2015 | MYR | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | -0.02 (-0.20%) | 7,400 |
| 11 Nov 2015 | MYR | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -0.01 (-0.10%) | 3,100 |
| 9 Nov 2015 | MYR | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.01 (-0.10%) | 25,600 |
| 6 Nov 2015 | MYR | 9.83 | 9.85 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 51,600 |
| 5 Nov 2015 | MYR | 9.9 | 9.9 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 18,200 |
| 4 Nov 2015 | MYR | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | -0.03 (-0.30%) | 8,600 |
| 3 Nov 2015 | MYR | 9.88 | 9.88 | 9.85 | 9.88 | 9.88 | 0.0 (0.0%) | 8,200 |
| 2 Nov 2015 | MYR | 9.9 | 9.9 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 2,400 |
| 30 Oct 2015 | MYR | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | +0.02 (+0.20%) | 1,000 |
| 29 Oct 2015 | MYR | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.0 (0.0%) | 0 |
| 28 Oct 2015 | MYR | 9.84 | 9.98 | 9.84 | 9.86 | 9.86 | +0.01 (+0.10%) | 2,600 |
| 27 Oct 2015 | MYR | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | -0.01 (-0.10%) | 2,600 |
| 26 Oct 2015 | MYR | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | +0.02 (+0.20%) | 13,500 |
| 23 Oct 2015 | MYR | 9.85 | 9.85 | 9.81 | 9.84 | 9.84 | -0.01 (-0.10%) | 9,000 |
| 22 Oct 2015 | MYR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 2,000 |
| 21 Oct 2015 | MYR | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 38,500 |
| 20 Oct 2015 | MYR | 9.85 | 9.9 | 9.81 | 9.85 | 9.85 | 0.0 (0.0%) | 7,900 |
| 19 Oct 2015 | MYR | 9.9 | 9.9 | 9.8 | 9.85 | 9.85 | -0.03 (-0.30%) | 45,000 |
