| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2015 | MYR | 6.08 | 6.08 | 5.98 | 6.05 | 6.05 | +0.04 (+0.67%) | 15,061,300 |
| 30 Apr 2015 | MYR | 6.05 | 6.06 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 15,544,600 |
| 29 Apr 2015 | MYR | 6.05 | 6.12 | 6.02 | 6.05 | 6.05 | 0.0 (0.0%) | 19,975,200 |
| 28 Apr 2015 | MYR | 6.18 | 6.21 | 6.01 | 6.05 | 6.05 | -0.14 (-2.26%) | 17,503,100 |
| 27 Apr 2015 | MYR | 6.25 | 6.27 | 6.19 | 6.19 | 6.19 | -0.06 (-0.96%) | 7,549,700 |
| 24 Apr 2015 | MYR | 6.21 | 6.25 | 6.16 | 6.25 | 6.25 | +0.05 (+0.81%) | 7,423,100 |
| 23 Apr 2015 | MYR | 6.23 | 6.23 | 6.19 | 6.2 | 6.2 | -0.01 (-0.16%) | 8,906,700 |
| 22 Apr 2015 | MYR | 6.25 | 6.25 | 6.18 | 6.21 | 6.21 | -0.01 (-0.16%) | 7,412,400 |
| 21 Apr 2015 | MYR | 6.23 | 6.27 | 6.2 | 6.22 | 6.22 | -0.01 (-0.16%) | 10,538,900 |
| 20 Apr 2015 | MYR | 6.27 | 6.27 | 6.19 | 6.23 | 6.23 | +0.01 (+0.16%) | 7,436,300 |
| 17 Apr 2015 | MYR | 6.26 | 6.32 | 6.2 | 6.22 | 6.22 | -0.01 (-0.16%) | 9,879,600 |
| 16 Apr 2015 | MYR | 6.24 | 6.24 | 6.19 | 6.23 | 6.23 | -0.01 (-0.16%) | 9,385,600 |
| 15 Apr 2015 | MYR | 6.3 | 6.47 | 6.22 | 6.24 | 6.24 | -0.06 (-0.95%) | 27,378,500 |
| 14 Apr 2015 | MYR | 6.25 | 6.36 | 6.24 | 6.3 | 6.3 | +0.09 (+1.45%) | 19,340,900 |
| 13 Apr 2015 | MYR | 6.25 | 6.26 | 6.17 | 6.21 | 6.21 | -0.04 (-0.64%) | 9,604,700 |
| 10 Apr 2015 | MYR | 6.3 | 6.35 | 6.23 | 6.25 | 6.25 | -0.04 (-0.64%) | 6,175,000 |
| 9 Apr 2015 | MYR | 6.3 | 6.32 | 6.28 | 6.29 | 6.29 | -0.01 (-0.16%) | 5,511,200 |
| 8 Apr 2015 | MYR | 6.34 | 6.35 | 6.28 | 6.3 | 6.3 | -0.03 (-0.47%) | 7,164,400 |
| 7 Apr 2015 | MYR | 6.34 | 6.39 | 6.32 | 6.33 | 6.33 | 0.0 (0.0%) | 8,459,700 |
| 6 Apr 2015 | MYR | 6.33 | 6.36 | 6.33 | 6.33 | 6.33 | 0.0 (0.0%) | 3,830,600 |
| 3 Apr 2015 | MYR | 6.32 | 6.39 | 6.32 | 6.33 | 6.33 | 0.0 (0.0%) | 4,278,200 |
| 2 Apr 2015 | MYR | 6.3 | 6.38 | 6.28 | 6.33 | 6.33 | +0.04 (+0.64%) | 7,842,500 |
| 1 Apr 2015 | MYR | 6.32 | 6.36 | 6.28 | 6.29 | 6.29 | -0.01 (-0.16%) | 3,866,300 |
| 31 Mar 2015 | MYR | 6.36 | 6.38 | 6.24 | 6.3 | 6.3 | -0.03 (-0.47%) | 16,141,300 |
| 30 Mar 2015 | MYR | 6.22 | 6.33 | 6.22 | 6.33 | 6.33 | +0.14 (+2.26%) | 6,699,000 |
| 27 Mar 2015 | MYR | 6.29 | 6.34 | 6.16 | 6.19 | 6.19 | -0.1 (-1.59%) | 15,066,700 |
| 26 Mar 2015 | MYR | 6.29 | 6.32 | 6.27 | 6.29 | 6.29 | 0.0 (0.0%) | 7,184,200 |
| 25 Mar 2015 | MYR | 6.3 | 6.39 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 11,293,700 |
| 24 Mar 2015 | MYR | 6.33 | 6.33 | 6.29 | 6.29 | 6.29 | -0.01 (-0.16%) | 10,087,600 |
| 23 Mar 2015 | MYR | 6.34 | 6.42 | 6.3 | 6.3 | 6.3 | -0.03 (-0.47%) | 5,226,000 |
