| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2015 | MYR | 1.064 | 1.08 | 1 | 1.024 | 1.024 | -0.048 (-4.48%) | 6,080,750 |
| 11 Aug 2015 | MYR | 1.032 | 1.088 | 1.032 | 1.072 | 1.072 | +0.04 (+3.88%) | 7,089,125 |
| 10 Aug 2015 | MYR | 1.112 | 1.112 | 1 | 1.032 | 1.032 | -0.088 (-7.86%) | 16,936,625 |
| 7 Aug 2015 | MYR | 1.184 | 1.184 | 1.096 | 1.12 | 1.12 | -0.072 (-6.04%) | 14,040,250 |
| 6 Aug 2015 | MYR | 1.184 | 1.208 | 1.16 | 1.192 | 1.192 | 0.0 (0.0%) | 5,422,500 |
| 5 Aug 2015 | MYR | 1.144 | 1.192 | 1.144 | 1.192 | 1.192 | +0.048 (+4.20%) | 4,847,875 |
| 4 Aug 2015 | MYR | 1.208 | 1.208 | 1.128 | 1.144 | 1.144 | -0.064 (-5.30%) | 17,870,375 |
| 3 Aug 2015 | MYR | 1.232 | 1.232 | 1.208 | 1.208 | 1.208 | -0.016 (-1.31%) | 4,018,125 |
| 31 Jul 2015 | MYR | 1.24 | 1.24 | 1.216 | 1.224 | 1.224 | -0.016 (-1.29%) | 2,342,750 |
| 30 Jul 2015 | MYR | 1.224 | 1.24 | 1.216 | 1.24 | 1.24 | +0.024 (+1.97%) | 3,545,375 |
| 29 Jul 2015 | MYR | 1.2 | 1.264 | 1.176 | 1.216 | 1.216 | +0.008 (+0.66%) | 32,670,000 |
| 28 Jul 2015 | MYR | 1.208 | 1.256 | 1.176 | 1.208 | 1.208 | 0.0 (0.0%) | 15,016,625 |
| 27 Jul 2015 | MYR | 1.128 | 1.216 | 1.128 | 1.208 | 1.208 | +0.08 (+7.09%) | 11,071,750 |
| 24 Jul 2015 | MYR | 1.104 | 1.136 | 1.104 | 1.128 | 1.128 | +0.016 (+1.44%) | 4,971,750 |
| 23 Jul 2015 | MYR | 1.128 | 1.144 | 1.096 | 1.112 | 1.112 | -0.016 (-1.42%) | 5,942,875 |
| 22 Jul 2015 | MYR | 1.16 | 1.16 | 1.12 | 1.128 | 1.128 | -0.016 (-1.40%) | 2,511,875 |
| 21 Jul 2015 | MYR | 1.152 | 1.16 | 1.136 | 1.144 | 1.144 | 0.0 (0.0%) | 1,961,625 |
| 20 Jul 2015 | MYR | 1.168 | 1.192 | 1.144 | 1.144 | 1.144 | -0.016 (-1.38%) | 6,100,875 |
| 16 Jul 2015 | MYR | 1.144 | 1.168 | 1.12 | 1.16 | 1.16 | +0.016 (+1.40%) | 2,372,000 |
| 15 Jul 2015 | MYR | 1.176 | 1.2 | 1.12 | 1.144 | 1.144 | -0.024 (-2.05%) | 9,522,000 |
| 14 Jul 2015 | MYR | 1.112 | 1.224 | 1.096 | 1.168 | 1.168 | +0.088 (+8.15%) | 16,975,875 |
| 13 Jul 2015 | MYR | 1.024 | 1.08 | 1.024 | 1.08 | 1.08 | +0.056 (+5.47%) | 17,787,500 |
| 10 Jul 2015 | MYR | 1.024 | 1.04 | 1.016 | 1.024 | 1.024 | +0.008 (+0.79%) | 4,927,375 |
| 9 Jul 2015 | MYR | 1 | 1.024 | 0.992 | 1.016 | 1.016 | +0.008 (+0.79%) | 3,070,375 |
| 8 Jul 2015 | MYR | 1 | 1.016 | 0.984 | 1.008 | 1.008 | +0.024 (+2.44%) | 5,746,250 |
| 7 Jul 2015 | MYR | 1.008 | 1.04 | 0.984 | 0.984 | 0.984 | -0.024 (-2.38%) | 6,046,875 |
| 6 Jul 2015 | MYR | 0.976 | 1.032 | 0.944 | 1.008 | 1.008 | +0.024 (+2.44%) | 5,832,125 |
| 3 Jul 2015 | MYR | 1 | 1 | 0.984 | 0.984 | 0.984 | -0.016 (-1.60%) | 2,702,875 |
| 2 Jul 2015 | MYR | 1.008 | 1.04 | 1 | 1 | 1 | -0.008 (-0.79%) | 10,895,875 |
| 1 Jul 2015 | MYR | 0.984 | 1.008 | 0.976 | 1.008 | 1.008 | +0.032 (+3.28%) | 4,846,625 |
