| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2015 | MYR | 5.38 | 5.41 | 5.34 | 5.38 | 5.38 | +0.03 (+0.56%) | 9,667,700 |
| 28 Jul 2015 | MYR | 5.36 | 5.41 | 5.32 | 5.35 | 5.35 | -0.08 (-1.47%) | 17,954,000 |
| 27 Jul 2015 | MYR | 5.34 | 5.46 | 5.33 | 5.43 | 5.43 | +0.05 (+0.93%) | 6,129,100 |
| 24 Jul 2015 | MYR | 5.31 | 5.38 | 5.25 | 5.38 | 5.38 | +0.07 (+1.32%) | 9,592,000 |
| 23 Jul 2015 | MYR | 5.34 | 5.36 | 5.29 | 5.31 | 5.31 | -0.04 (-0.75%) | 11,735,200 |
| 22 Jul 2015 | MYR | 5.39 | 5.39 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 16,100,400 |
| 21 Jul 2015 | MYR | 5.38 | 5.42 | 5.35 | 5.42 | 5.42 | +0.04 (+0.74%) | 10,356,600 |
| 20 Jul 2015 | MYR | 5.42 | 5.45 | 5.38 | 5.38 | 5.38 | -0.03 (-0.55%) | 8,774,600 |
| 16 Jul 2015 | MYR | 5.4 | 5.43 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 15,991,400 |
| 15 Jul 2015 | MYR | 5.56 | 5.59 | 5.39 | 5.4 | 5.4 | -0.15 (-2.70%) | 21,380,700 |
| 14 Jul 2015 | MYR | 5.58 | 5.59 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 14,207,700 |
| 13 Jul 2015 | MYR | 5.53 | 5.53 | 5.49 | 5.53 | 5.53 | 0.0 (0.0%) | 5,587,900 |
| 10 Jul 2015 | MYR | 5.54 | 5.61 | 5.51 | 5.53 | 5.53 | -0.01 (-0.18%) | 6,921,700 |
| 9 Jul 2015 | MYR | 5.43 | 5.54 | 5.4 | 5.54 | 5.54 | +0.09 (+1.65%) | 17,464,900 |
| 8 Jul 2015 | MYR | 5.53 | 5.55 | 5.41 | 5.45 | 5.45 | -0.1 (-1.80%) | 12,303,400 |
| 7 Jul 2015 | MYR | 5.49 | 5.55 | 5.48 | 5.55 | 5.55 | +0.06 (+1.09%) | 10,497,700 |
| 6 Jul 2015 | MYR | 5.49 | 5.53 | 5.42 | 5.49 | 5.49 | -0.04 (-0.72%) | 7,867,100 |
| 3 Jul 2015 | MYR | 5.49 | 5.56 | 5.47 | 5.53 | 5.53 | +0.05 (+0.91%) | 6,962,100 |
| 2 Jul 2015 | MYR | 5.54 | 5.54 | 5.47 | 5.48 | 5.48 | -0.05 (-0.90%) | 21,654,400 |
| 1 Jul 2015 | MYR | 5.38 | 5.62 | 5.38 | 5.53 | 5.53 | +0.17 (+3.17%) | 18,201,000 |
| 30 Jun 2015 | MYR | 5.4 | 5.4 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 13,796,700 |
| 29 Jun 2015 | MYR | 5.4 | 5.42 | 5.35 | 5.36 | 5.36 | -0.04 (-0.74%) | 11,221,500 |
| 26 Jun 2015 | MYR | 5.45 | 5.45 | 5.37 | 5.4 | 5.4 | -0.05 (-0.92%) | 8,160,200 |
| 25 Jun 2015 | MYR | 5.49 | 5.49 | 5.35 | 5.45 | 5.45 | -0.04 (-0.73%) | 15,877,000 |
| 24 Jun 2015 | MYR | 5.51 | 5.51 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 8,348,400 |
| 23 Jun 2015 | MYR | 5.54 | 5.58 | 5.5 | 5.5 | 5.5 | -0.01 (-0.18%) | 7,136,000 |
| 22 Jun 2015 | MYR | 5.59 | 5.69 | 5.51 | 5.51 | 5.51 | -0.08 (-1.43%) | 8,567,900 |
| 19 Jun 2015 | MYR | 5.61 | 5.62 | 5.57 | 5.59 | 5.59 | -0.01 (-0.18%) | 13,424,200 |
| 18 Jun 2015 | MYR | 5.58 | 5.61 | 5.52 | 5.6 | 5.6 | 0.0 (0.0%) | 9,235,200 |
| 17 Jun 2015 | MYR | 5.57 | 5.62 | 5.57 | 5.6 | 5.6 | +0.02 (+0.36%) | 9,156,500 |
