| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2015 | MYR | 1.386 | 1.406 | 1.384 | 1.4 | 1.4 | +0.012 (+0.86%) | 398,000 |
| 30 Jul 2015 | MYR | 1.366 | 1.392 | 1.36 | 1.388 | 1.388 | +0.018 (+1.31%) | 363,500 |
| 29 Jul 2015 | MYR | 1.368 | 1.376 | 1.352 | 1.37 | 1.37 | +0.004 (+0.29%) | 1,597,500 |
| 28 Jul 2015 | MYR | 1.36 | 1.392 | 1.36 | 1.366 | 1.366 | +0.006 (+0.44%) | 694,500 |
| 27 Jul 2015 | MYR | 1.32 | 1.388 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 718,000 |
| 24 Jul 2015 | MYR | 1.198 | 1.33 | 1.198 | 1.32 | 1.32 | +0.134 (+11.30%) | 510,500 |
| 23 Jul 2015 | MYR | 1.12 | 1.186 | 1.12 | 1.186 | 1.186 | +0.072 (+6.46%) | 169,000 |
| 22 Jul 2015 | MYR | 1.118 | 1.118 | 1.114 | 1.114 | 1.114 | -0.004 (-0.36%) | 295,500 |
| 21 Jul 2015 | MYR | 1.112 | 1.12 | 1.112 | 1.118 | 1.118 | +0.006 (+0.54%) | 223,500 |
| 20 Jul 2015 | MYR | 1.112 | 1.112 | 1.112 | 1.112 | 1.112 | -0.006 (-0.54%) | 138,000 |
| 16 Jul 2015 | MYR | 1.118 | 1.118 | 1.118 | 1.118 | 1.118 | 0.0 (0.0%) | 0 |
| 15 Jul 2015 | MYR | 1.116 | 1.12 | 1.1 | 1.118 | 1.118 | -0.002 (-0.18%) | 71,500 |
| 14 Jul 2015 | MYR | 1.12 | 1.12 | 1.118 | 1.12 | 1.12 | +0.004 (+0.36%) | 168,500 |
| 13 Jul 2015 | MYR | 1.11 | 1.118 | 1.11 | 1.116 | 1.116 | -0.002 (-0.18%) | 32,500 |
| 10 Jul 2015 | MYR | 1.116 | 1.12 | 1.116 | 1.118 | 1.118 | +0.002 (+0.18%) | 198,000 |
| 9 Jul 2015 | MYR | 1.112 | 1.12 | 1.112 | 1.116 | 1.116 | -0.01 (-0.89%) | 76,000 |
| 8 Jul 2015 | MYR | 1.11 | 1.146 | 1.11 | 1.126 | 1.126 | -0.016 (-1.40%) | 34,500 |
| 7 Jul 2015 | MYR | 1.142 | 1.142 | 1.142 | 1.142 | 1.142 | 0.0 (0.0%) | 0 |
| 6 Jul 2015 | MYR | 1.142 | 1.142 | 1.142 | 1.142 | 1.142 | 0.0 (0.0%) | 0 |
| 3 Jul 2015 | MYR | 1.16 | 1.16 | 1.142 | 1.142 | 1.142 | -0.014 (-1.21%) | 77,000 |
| 2 Jul 2015 | MYR | 1.156 | 1.156 | 1.156 | 1.156 | 1.156 | 0.0 (0.0%) | 21,500 |
| 1 Jul 2015 | MYR | 1.12 | 1.166 | 1.12 | 1.156 | 1.156 | +0.05 (+4.52%) | 24,000 |
| 30 Jun 2015 | MYR | 1.12 | 1.12 | 1.1 | 1.106 | 1.106 | -0.014 (-1.25%) | 32,000 |
| 29 Jun 2015 | MYR | 1.12 | 1.12 | 1.092 | 1.12 | 1.12 | +0.02 (+1.82%) | 19,500 |
| 26 Jun 2015 | MYR | 1.106 | 1.114 | 1.1 | 1.1 | 1.1 | -0.006 (-0.54%) | 325,000 |
| 25 Jun 2015 | MYR | 1.12 | 1.12 | 1.102 | 1.106 | 1.106 | -0.014 (-1.25%) | 155,500 |
| 24 Jun 2015 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 223,500 |
| 23 Jun 2015 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 42,000 |
| 22 Jun 2015 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 49,500 |
| 19 Jun 2015 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 15,000 |
