| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2015 | MYR | 2.1171 | 2.16 | 2.0786 | 2.1514 | 2.1514 | +0.043 (+2.03%) | 1,674,167 |
| 9 Feb 2015 | MYR | 2.0957 | 2.1129 | 2.0614 | 2.1086 | 2.1086 | +0.026 (+1.23%) | 345,800 |
| 6 Feb 2015 | MYR | 2.0614 | 2.0914 | 2.0614 | 2.0829 | 2.0829 | +0.004 (+0.21%) | 923,766 |
| 5 Feb 2015 | MYR | 2.0657 | 2.0914 | 2.0571 | 2.0786 | 2.0786 | +0.013 (+0.62%) | 1,029,233 |
| 4 Feb 2015 | MYR | 2.0657 | 2.07 | 2.0657 | 2.0657 | 2.0657 | 0.0 (0.0%) | 706,300 |
| 30 Jan 2015 | MYR | 2.0571 | 2.07 | 2.0571 | 2.0657 | 2.0657 | +0.009 (+0.42%) | 658,233 |
| 29 Jan 2015 | MYR | 2.0829 | 2.0829 | 2.0486 | 2.0571 | 2.0571 | 0.0 (0.0%) | 5,727,401 |
| 28 Jan 2015 | MYR | 2.07 | 2.07 | 2.04 | 2.0571 | 2.0571 | -0.009 (-0.42%) | 1,319,033 |
| 27 Jan 2015 | MYR | 2.0614 | 2.0743 | 2.0271 | 2.0657 | 2.0657 | +0.06 (+2.99%) | 3,368,400 |
| 26 Jan 2015 | MYR | 2.1043 | 2.1386 | 2.0057 | 2.0057 | 2.0057 | -0.137 (-6.40%) | 2,855,067 |
| 23 Jan 2015 | MYR | 2.1429 | 2.16 | 2.0443 | 2.1429 | 2.1429 | -0.004 (-0.20%) | 6,689,668 |
| 22 Jan 2015 | MYR | 2.0186 | 2.16 | 1.9586 | 2.1471 | 2.1471 | +0.086 (+4.16%) | 5,075,001 |
| 21 Jan 2015 | MYR | 2.0186 | 2.0614 | 2.0186 | 2.0614 | 2.0614 | +0.004 (+0.21%) | 603,866 |
| 20 Jan 2015 | MYR | 2.0229 | 2.0614 | 1.9757 | 2.0571 | 2.0571 | +0.043 (+2.12%) | 1,556,567 |
| 19 Jan 2015 | MYR | 1.9586 | 2.0314 | 1.9543 | 2.0143 | 2.0143 | +0.056 (+2.84%) | 850,500 |
| 16 Jan 2015 | MYR | 2.0143 | 2.0143 | 1.95 | 1.9586 | 1.9586 | -0.034 (-1.72%) | 503,300 |
| 15 Jan 2015 | MYR | 1.9929 | 2.0014 | 1.9886 | 1.9929 | 1.9929 | -0.009 (-0.42%) | 1,879,733 |
| 14 Jan 2015 | MYR | 1.9286 | 2.01 | 1.9157 | 2.0014 | 2.0014 | +0.077 (+4.01%) | 3,519,367 |
| 13 Jan 2015 | MYR | 1.8857 | 1.9243 | 1.8857 | 1.9243 | 1.9243 | +0.017 (+0.90%) | 174,066 |
| 12 Jan 2015 | MYR | 1.8857 | 1.9071 | 1.8857 | 1.9071 | 1.9071 | -0.017 (-0.89%) | 53,666 |
| 9 Jan 2015 | MYR | 1.9243 | 1.9286 | 1.92 | 1.9243 | 1.9243 | +0.009 (+0.45%) | 728,466 |
| 8 Jan 2015 | MYR | 1.8643 | 1.9286 | 1.8643 | 1.9157 | 1.9157 | +0.073 (+3.95%) | 876,400 |
| 7 Jan 2015 | MYR | 1.7786 | 1.8429 | 1.7786 | 1.8429 | 1.8429 | +0.004 (+0.23%) | 363,533 |
| 6 Jan 2015 | MYR | 1.8686 | 1.8686 | 1.8086 | 1.8386 | 1.8386 | -0.004 (-0.23%) | 199,500 |
| 5 Jan 2015 | MYR | 1.8471 | 1.8814 | 1.8257 | 1.8429 | 1.8429 | 0.0 (0.0%) | 203,700 |
| 2 Jan 2015 | MYR | 1.77 | 1.8643 | 1.77 | 1.8429 | 1.8429 | 0.0 (0.0%) | 667,800 |
| 31 Dec 2014 | MYR | 1.8643 | 1.8729 | 1.8214 | 1.8429 | 1.8429 | -0.021 (-1.15%) | 308,933 |
| 30 Dec 2014 | MYR | 1.8429 | 1.8814 | 1.8171 | 1.8643 | 1.8643 | +0.013 (+0.70%) | 1,806,700 |
| 29 Dec 2014 | MYR | 1.8514 | 1.8557 | 1.8471 | 1.8514 | 1.8514 | 0.0 (0.0%) | 335,533 |
| 26 Dec 2014 | MYR | 1.8729 | 1.8771 | 1.8514 | 1.8514 | 1.8514 | -0.026 (-1.37%) | 636,300 |
