| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2015 | MYR | 5.5 | 5.5 | 5.26 | 5.3 | 5.3 | -0.23 (-4.16%) | 20,968,800 |
| 26 Oct 2015 | MYR | 5.63 | 5.7 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 15,548,400 |
| 23 Oct 2015 | MYR | 5.69 | 5.74 | 5.62 | 5.63 | 5.63 | 0.0 (0.0%) | 2,945,100 |
| 22 Oct 2015 | MYR | 5.7 | 5.7 | 5.63 | 5.63 | 5.63 | -0.07 (-1.23%) | 6,493,900 |
| 21 Oct 2015 | MYR | 5.65 | 5.71 | 5.63 | 5.7 | 5.7 | 0.0 (0.0%) | 10,006,000 |
| 20 Oct 2015 | MYR | 5.71 | 5.71 | 5.64 | 5.7 | 5.7 | -0.02 (-0.35%) | 4,841,800 |
| 19 Oct 2015 | MYR | 5.68 | 5.73 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 8,825,100 |
| 16 Oct 2015 | MYR | 5.73 | 5.75 | 5.68 | 5.68 | 5.68 | -0.07 (-1.22%) | 6,860,900 |
| 15 Oct 2015 | MYR | 5.75 | 5.8 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 12,915,500 |
| 13 Oct 2015 | MYR | 5.78 | 5.8 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 8,316,400 |
| 12 Oct 2015 | MYR | 5.7 | 5.81 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 8,423,800 |
| 9 Oct 2015 | MYR | 5.77 | 5.8 | 5.73 | 5.74 | 5.74 | +0.04 (+0.70%) | 17,870,100 |
| 8 Oct 2015 | MYR | 5.71 | 5.78 | 5.69 | 5.7 | 5.7 | 0.0 (0.0%) | 18,267,700 |
| 7 Oct 2015 | MYR | 5.7 | 5.74 | 5.63 | 5.7 | 5.7 | 0.0 (0.0%) | 18,047,600 |
| 6 Oct 2015 | MYR | 5.73 | 5.77 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 12,001,000 |
| 5 Oct 2015 | MYR | 5.55 | 5.74 | 5.53 | 5.73 | 5.73 | +0.18 (+3.24%) | 10,639,200 |
| 2 Oct 2015 | MYR | 5.53 | 5.56 | 5.42 | 5.55 | 5.55 | +0.02 (+0.36%) | 12,262,400 |
| 1 Oct 2015 | MYR | 5.49 | 5.54 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 8,386,700 |
| 30 Sep 2015 | MYR | 5.53 | 5.56 | 5.41 | 5.55 | 5.55 | 0.0 (0.0%) | 13,902,700 |
| 29 Sep 2015 | MYR | 5.48 | 5.62 | 5.44 | 5.55 | 5.55 | +0.07 (+1.28%) | 11,229,700 |
| 28 Sep 2015 | MYR | 5.4 | 5.49 | 5.37 | 5.48 | 5.48 | -0.01 (-0.18%) | 5,001,200 |
| 25 Sep 2015 | MYR | 5.32 | 5.51 | 5.3 | 5.49 | 5.49 | +0.01 (+0.18%) | 6,126,600 |
| 23 Sep 2015 | MYR | 5.46 | 5.5 | 5.38 | 5.48 | 5.48 | -0.11 (-1.97%) | 9,715,500 |
| 22 Sep 2015 | MYR | 5.61 | 5.63 | 5.5 | 5.59 | 5.59 | -0.05 (-0.89%) | 8,346,100 |
| 21 Sep 2015 | MYR | 5.67 | 5.71 | 5.57 | 5.64 | 5.64 | -0.12 (-2.08%) | 11,435,000 |
| 18 Sep 2015 | MYR | 5.78 | 5.85 | 5.67 | 5.76 | 5.76 | -0.03 (-0.52%) | 11,819,600 |
| 17 Sep 2015 | MYR | 5.61 | 5.79 | 5.58 | 5.79 | 5.79 | +0.29 (+5.27%) | 18,308,600 |
| 15 Sep 2015 | MYR | 5.58 | 5.62 | 5.39 | 5.5 | 5.5 | -0.08 (-1.43%) | 9,886,500 |
| 14 Sep 2015 | MYR | 5.33 | 5.63 | 5.33 | 5.58 | 5.58 | +0.26 (+4.89%) | 9,406,500 |
| 11 Sep 2015 | MYR | 5.27 | 5.35 | 5.26 | 5.32 | 5.32 | 0.0 (0.0%) | 8,009,300 |
