| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2015 | MYR | 2.7171 | 2.7171 | 2.64 | 2.67 | 2.67 | -0.026 (-0.95%) | 630,466 |
| 17 Sep 2015 | MYR | 2.6143 | 2.7129 | 2.6143 | 2.6957 | 2.6957 | +0.09 (+3.45%) | 3,646,301 |
| 15 Sep 2015 | MYR | 2.6014 | 2.6229 | 2.5886 | 2.6057 | 2.6057 | +0.021 (+0.83%) | 1,081,033 |
| 14 Sep 2015 | MYR | 2.5714 | 2.5971 | 2.5714 | 2.5843 | 2.5843 | +0.026 (+1.00%) | 1,520,400 |
| 11 Sep 2015 | MYR | 2.5629 | 2.5671 | 2.5371 | 2.5586 | 2.5586 | -0.013 (-0.50%) | 255,033 |
| 10 Sep 2015 | MYR | 2.5671 | 2.5714 | 2.52 | 2.5714 | 2.5714 | +0.004 (+0.17%) | 530,600 |
| 9 Sep 2015 | MYR | 2.4643 | 2.58 | 2.4643 | 2.5671 | 2.5671 | +0.081 (+3.27%) | 2,627,100 |
| 8 Sep 2015 | MYR | 2.4643 | 2.4857 | 2.4643 | 2.4857 | 2.4857 | -0.03 (-1.19%) | 853,066 |
| 7 Sep 2015 | MYR | 2.4857 | 2.5286 | 2.4771 | 2.5157 | 2.5157 | -0.013 (-0.51%) | 859,833 |
| 4 Sep 2015 | MYR | 2.52 | 2.5414 | 2.4857 | 2.5286 | 2.5286 | +0.03 (+1.20%) | 1,537,667 |
| 3 Sep 2015 | MYR | 2.4643 | 2.5543 | 2.4643 | 2.4986 | 2.4986 | +0.026 (+1.04%) | 1,151,266 |
| 2 Sep 2015 | MYR | 2.4471 | 2.4729 | 2.4471 | 2.4729 | 2.4729 | -0.009 (-0.34%) | 325,733 |
| 1 Sep 2015 | MYR | 2.4471 | 2.4943 | 2.4471 | 2.4814 | 2.4814 | +0.017 (+0.69%) | 1,511,300 |
| 28 Aug 2015 | MYR | 2.4643 | 2.5029 | 2.4643 | 2.4643 | 2.4643 | +0.013 (+0.53%) | 2,076,200 |
| 27 Aug 2015 | MYR | 2.4343 | 2.4514 | 2.4214 | 2.4514 | 2.4514 | +0.056 (+2.32%) | 3,787,234 |
| 26 Aug 2015 | MYR | 2.4 | 2.4043 | 2.37 | 2.3957 | 2.3957 | -0.009 (-0.36%) | 1,906,100 |
| 25 Aug 2015 | MYR | 2.3571 | 2.4214 | 2.3571 | 2.4043 | 2.4043 | 0.0 (0.0%) | 2,545,667 |
| 24 Aug 2015 | MYR | 2.5114 | 2.5114 | 2.3786 | 2.4043 | 2.4043 | -0.111 (-4.43%) | 6,230,235 |
| 21 Aug 2015 | MYR | 2.5286 | 2.5414 | 2.5114 | 2.5157 | 2.5157 | -0.034 (-1.35%) | 3,680,134 |
| 20 Aug 2015 | MYR | 2.5371 | 2.5714 | 2.5071 | 2.55 | 2.55 | +0.013 (+0.51%) | 896,933 |
| 19 Aug 2015 | MYR | 2.5029 | 2.5371 | 2.5029 | 2.5371 | 2.5371 | +0.034 (+1.37%) | 1,148,233 |
| 18 Aug 2015 | MYR | 2.4043 | 2.5029 | 2.4 | 2.5029 | 2.5029 | +0.103 (+4.29%) | 3,255,700 |
| 17 Aug 2015 | MYR | 2.4643 | 2.4643 | 2.3914 | 2.4 | 2.4 | -0.069 (-2.78%) | 3,119,667 |
| 14 Aug 2015 | MYR | 2.4429 | 2.4686 | 2.4086 | 2.4686 | 2.4686 | +0.026 (+1.05%) | 649,366 |
| 13 Aug 2015 | MYR | 2.4086 | 2.4986 | 2.3914 | 2.4429 | 2.4429 | +0.034 (+1.42%) | 2,916,667 |
| 12 Aug 2015 | MYR | 2.4771 | 2.4771 | 2.3657 | 2.4086 | 2.4086 | -0.069 (-2.77%) | 4,199,534 |
| 11 Aug 2015 | MYR | 2.4429 | 2.4771 | 2.4171 | 2.4771 | 2.4771 | +0.043 (+1.76%) | 2,297,167 |
| 10 Aug 2015 | MYR | 2.4643 | 2.4643 | 2.4086 | 2.4343 | 2.4343 | -0.051 (-2.07%) | 811,066 |
| 7 Aug 2015 | MYR | 2.4857 | 2.4986 | 2.3786 | 2.4857 | 2.4857 | -0.034 (-1.36%) | 3,638,601 |
| 6 Aug 2015 | MYR | 2.5714 | 2.5886 | 2.4643 | 2.52 | 2.52 | -0.069 (-2.65%) | 2,492,700 |
