| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | MYR | 2.4 | 2.4 | 2.2929 | 2.3443 | 2.3443 | -0.077 (-3.18%) | 5,086,668 |
| 28 Jan 2016 | MYR | 2.4086 | 2.4214 | 2.3057 | 2.4214 | 2.4214 | +0.013 (+0.53%) | 5,538,634 |
| 27 Jan 2016 | MYR | 2.5457 | 2.5457 | 2.4086 | 2.4086 | 2.4086 | -0.137 (-5.39%) | 3,798,667 |
| 26 Jan 2016 | MYR | 2.5671 | 2.5671 | 2.5071 | 2.5457 | 2.5457 | -0.021 (-0.83%) | 276,500 |
| 22 Jan 2016 | MYR | 2.55 | 2.5971 | 2.5329 | 2.5671 | 2.5671 | +0.017 (+0.67%) | 1,161,066 |
| 21 Jan 2016 | MYR | 2.6143 | 2.6143 | 2.55 | 2.55 | 2.55 | -0.064 (-2.46%) | 3,041,500 |
| 20 Jan 2016 | MYR | 2.5929 | 2.6229 | 2.5886 | 2.6143 | 2.6143 | +0.026 (+0.99%) | 1,634,500 |
| 19 Jan 2016 | MYR | 2.5586 | 2.6143 | 2.5586 | 2.5886 | 2.5886 | +0.026 (+1.00%) | 2,965,434 |
| 18 Jan 2016 | MYR | 2.4643 | 2.5671 | 2.4429 | 2.5629 | 2.5629 | +0.043 (+1.70%) | 2,217,133 |
| 15 Jan 2016 | MYR | 2.5286 | 2.5371 | 2.5071 | 2.52 | 2.52 | -0.009 (-0.34%) | 2,768,967 |
| 14 Jan 2016 | MYR | 2.5586 | 2.5586 | 2.4471 | 2.5286 | 2.5286 | -0.043 (-1.66%) | 6,837,135 |
| 13 Jan 2016 | MYR | 2.6786 | 2.6786 | 2.5243 | 2.5714 | 2.5714 | -0.103 (-3.85%) | 9,190,302 |
| 12 Jan 2016 | MYR | 2.7257 | 2.7257 | 2.6571 | 2.6743 | 2.6743 | -0.047 (-1.73%) | 2,086,700 |
| 11 Jan 2016 | MYR | 2.6657 | 2.7257 | 2.6314 | 2.7214 | 2.7214 | +0.056 (+2.09%) | 7,533,168 |
| 8 Jan 2016 | MYR | 2.7857 | 2.7857 | 2.5971 | 2.6657 | 2.6657 | -0.111 (-4.01%) | 10,782,569 |
| 7 Jan 2016 | MYR | 2.8714 | 2.9229 | 2.7729 | 2.7771 | 2.7771 | -0.129 (-4.43%) | 2,011,100 |
| 6 Jan 2016 | MYR | 2.9571 | 2.9614 | 2.8714 | 2.9057 | 2.9057 | -0.051 (-1.74%) | 1,363,600 |
| 5 Jan 2016 | MYR | 2.8029 | 2.9571 | 2.8029 | 2.9571 | 2.9571 | +0.154 (+5.50%) | 2,325,400 |
| 4 Jan 2016 | MYR | 2.7857 | 2.8886 | 2.7814 | 2.8029 | 2.8029 | +0.017 (+0.62%) | 2,220,867 |
| 31 Dec 2015 | MYR | 2.8157 | 2.8286 | 2.7857 | 2.7857 | 2.7857 | -0.03 (-1.07%) | 1,073,566 |
| 30 Dec 2015 | MYR | 2.8243 | 2.8371 | 2.79 | 2.8157 | 2.8157 | -0.013 (-0.46%) | 1,965,833 |
| 29 Dec 2015 | MYR | 2.8029 | 2.85 | 2.7771 | 2.8286 | 2.8286 | -0.021 (-0.75%) | 1,893,267 |
| 28 Dec 2015 | MYR | 2.8629 | 2.8714 | 2.7643 | 2.85 | 2.85 | -0.021 (-0.75%) | 1,188,833 |
| 23 Dec 2015 | MYR | 2.8714 | 2.8843 | 2.85 | 2.8714 | 2.8714 | 0.0 (0.0%) | 274,633 |
| 22 Dec 2015 | MYR | 2.8629 | 2.8886 | 2.85 | 2.8714 | 2.8714 | +0.009 (+0.30%) | 4,189,967 |
| 21 Dec 2015 | MYR | 2.8757 | 2.88 | 2.85 | 2.8629 | 2.8629 | -0.013 (-0.45%) | 2,677,734 |
| 18 Dec 2015 | MYR | 2.8371 | 2.8971 | 2.8371 | 2.8757 | 2.8757 | +0.039 (+1.36%) | 844,900 |
| 17 Dec 2015 | MYR | 2.8371 | 2.8414 | 2.8243 | 2.8371 | 2.8371 | 0.0 (0.0%) | 394,333 |
| 16 Dec 2015 | MYR | 2.8371 | 2.85 | 2.8329 | 2.8371 | 2.8371 | 0.0 (0.0%) | 294,466 |
| 15 Dec 2015 | MYR | 2.8714 | 2.8714 | 2.8243 | 2.8371 | 2.8371 | -0.034 (-1.19%) | 1,073,100 |
