| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2015 | MYR | 1.87 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,364,700 |
| 28 Dec 2015 | MYR | 1.92 | 1.95 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 1,096,700 |
| 23 Dec 2015 | MYR | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 200,100 |
| 22 Dec 2015 | MYR | 1.97 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 1,621,200 |
| 21 Dec 2015 | MYR | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 1,449,800 |
| 18 Dec 2015 | MYR | 1.92 | 1.98 | 1.9 | 1.98 | 1.98 | +0.05 (+2.59%) | 3,707,600 |
| 17 Dec 2015 | MYR | 1.88 | 1.93 | 1.86 | 1.93 | 1.93 | +0.05 (+2.66%) | 2,847,100 |
| 16 Dec 2015 | MYR | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | +0.06 (+3.30%) | 2,326,400 |
| 15 Dec 2015 | MYR | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 519,700 |
| 14 Dec 2015 | MYR | 1.84 | 1.84 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 529,600 |
| 11 Dec 2015 | MYR | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 1,979,300 |
| 10 Dec 2015 | MYR | 1.86 | 1.86 | 1.79 | 1.85 | 1.85 | -0.02 (-1.07%) | 2,065,300 |
| 9 Dec 2015 | MYR | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,343,200 |
| 8 Dec 2015 | MYR | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,258,900 |
| 7 Dec 2015 | MYR | 1.86 | 1.9 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,055,800 |
| 4 Dec 2015 | MYR | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 1,527,600 |
| 3 Dec 2015 | MYR | 1.83 | 1.87 | 1.78 | 1.86 | 1.86 | +0.03 (+1.64%) | 3,205,300 |
| 2 Dec 2015 | MYR | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 5,566,000 |
| 1 Dec 2015 | MYR | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,767,800 |
| 30 Nov 2015 | MYR | 1.67 | 1.76 | 1.66 | 1.74 | 1.74 | +0.1 (+6.10%) | 3,659,500 |
| 27 Nov 2015 | MYR | 1.67 | 1.71 | 1.63 | 1.64 | 1.64 | +0.05 (+3.14%) | 4,278,800 |
| 26 Nov 2015 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 287,900 |
| 25 Nov 2015 | MYR | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 679,500 |
| 24 Nov 2015 | MYR | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 377,400 |
| 23 Nov 2015 | MYR | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 288,600 |
| 20 Nov 2015 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 858,300 |
| 19 Nov 2015 | MYR | 1.61 | 1.63 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 1,898,300 |
| 18 Nov 2015 | MYR | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 621,800 |
| 17 Nov 2015 | MYR | 1.6 | 1.66 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,094,700 |
| 16 Nov 2015 | MYR | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,036,300 |
