| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2015 | MYR | 1.16 | 1.21 | 1.15 | 1.2 | 1.2 | +0.07 (+6.19%) | 9,582,800 |
| 23 Mar 2015 | MYR | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 5,436,900 |
| 20 Mar 2015 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 948,900 |
| 19 Mar 2015 | MYR | 1.06 | 1.1 | 1.06 | 1.09 | 1.09 | +0.05 (+4.81%) | 2,987,400 |
| 18 Mar 2015 | MYR | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 4,051,200 |
| 17 Mar 2015 | MYR | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 7,942,800 |
| 16 Mar 2015 | MYR | 1.02 | 1.05 | 0.995 | 1.01 | 1.01 | -0.01 (-0.98%) | 10,897,700 |
| 13 Mar 2015 | MYR | 1.08 | 1.1 | 1.02 | 1.02 | 1.02 | -0.06 (-5.56%) | 4,200,000 |
| 12 Mar 2015 | MYR | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,464,700 |
| 11 Mar 2015 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,254,400 |
| 10 Mar 2015 | MYR | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 1,367,800 |
| 9 Mar 2015 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,300,300 |
| 6 Mar 2015 | MYR | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 3,173,300 |
| 5 Mar 2015 | MYR | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 827,400 |
| 4 Mar 2015 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,243,000 |
| 3 Mar 2015 | MYR | 1.23 | 1.23 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 831,500 |
| 2 Mar 2015 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 2,750,400 |
| 27 Feb 2015 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,063,200 |
| 26 Feb 2015 | MYR | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 2,014,700 |
| 25 Feb 2015 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 3,460,900 |
| 24 Feb 2015 | MYR | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 4,953,400 |
| 23 Feb 2015 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,117,000 |
| 18 Feb 2015 | MYR | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.04 (+3.39%) | 1,032,100 |
| 17 Feb 2015 | MYR | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 6,012,900 |
| 16 Feb 2015 | MYR | 1.29 | 1.3 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 3,211,500 |
| 13 Feb 2015 | MYR | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | +0.06 (+4.96%) | 3,686,400 |
| 12 Feb 2015 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 1,235,700 |
| 11 Feb 2015 | MYR | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 2,888,200 |
| 10 Feb 2015 | MYR | 1.2 | 1.24 | 1.2 | 1.21 | 1.21 | +0.03 (+2.54%) | 2,869,800 |
| 9 Feb 2015 | MYR | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,126,400 |
