| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2015 | MYR | 0.9615 | 0.9615 | 0.9279 | 0.9375 | 0.9375 | -0.024 (-2.50%) | 2,156,960 |
| 7 Dec 2015 | MYR | 0.9567 | 0.976 | 0.9471 | 0.9615 | 0.9615 | +0.014 (+1.52%) | 976,352 |
| 4 Dec 2015 | MYR | 0.9567 | 0.9567 | 0.9375 | 0.9471 | 0.9471 | -0.01 (-1.00%) | 1,333,072 |
| 3 Dec 2015 | MYR | 0.9712 | 0.976 | 0.9567 | 0.9567 | 0.9567 | -0.015 (-1.49%) | 1,026,480 |
| 2 Dec 2015 | MYR | 0.9712 | 0.9952 | 0.9664 | 0.9712 | 0.9712 | +0.01 (+1.01%) | 2,392,208 |
| 1 Dec 2015 | MYR | 0.9279 | 0.9712 | 0.9279 | 0.9615 | 0.9615 | +0.034 (+3.62%) | 1,948,336 |
| 30 Nov 2015 | MYR | 0.9856 | 0.9856 | 0.9279 | 0.9279 | 0.9279 | -0.058 (-5.85%) | 4,141,696 |
| 27 Nov 2015 | MYR | 1.0192 | 1.024 | 0.9856 | 0.9856 | 0.9856 | -0.034 (-3.30%) | 1,889,472 |
| 26 Nov 2015 | MYR | 1.0096 | 1.0385 | 1.0096 | 1.0192 | 1.0192 | +0.01 (+0.95%) | 2,666,560 |
| 25 Nov 2015 | MYR | 1.0529 | 1.0529 | 1.0048 | 1.0096 | 1.0096 | -0.038 (-3.67%) | 3,705,312 |
| 24 Nov 2015 | MYR | 1.1058 | 1.1202 | 0.9856 | 1.0481 | 1.0481 | -0.192 (-15.50%) | 31,862,688 |
| 23 Nov 2015 | MYR | 1.2596 | 1.2596 | 1.2404 | 1.2404 | 1.2404 | -0.019 (-1.52%) | 731,952 |
| 20 Nov 2015 | MYR | 1.2596 | 1.2644 | 1.2548 | 1.2596 | 1.2596 | -0.005 (-0.38%) | 429,312 |
| 19 Nov 2015 | MYR | 1.274 | 1.3077 | 1.2404 | 1.2644 | 1.2644 | 0.0 (0.0%) | 885,664 |
| 18 Nov 2015 | MYR | 1.2885 | 1.3077 | 1.2404 | 1.2644 | 1.2644 | -0.029 (-2.23%) | 1,319,344 |
| 17 Nov 2015 | MYR | 1.3029 | 1.3029 | 1.2885 | 1.2933 | 1.2933 | 0.0 (0.0%) | 381,472 |
| 16 Nov 2015 | MYR | 1.2885 | 1.2981 | 1.2885 | 1.2933 | 1.2933 | -0.014 (-1.10%) | 192,192 |
| 13 Nov 2015 | MYR | 1.3029 | 1.3221 | 1.2837 | 1.3077 | 1.3077 | +0.005 (+0.37%) | 556,400 |
| 12 Nov 2015 | MYR | 1.2885 | 1.3029 | 1.2885 | 1.3029 | 1.3029 | -0.014 (-1.09%) | 371,280 |
| 11 Nov 2015 | MYR | 1.3221 | 1.3221 | 1.2692 | 1.3173 | 1.3173 | 0.0 (0.0%) | 1,225,120 |
| 9 Nov 2015 | MYR | 1.2981 | 1.3365 | 1.2885 | 1.3173 | 1.3173 | +0.029 (+2.24%) | 2,202,304 |
| 6 Nov 2015 | MYR | 1.3221 | 1.3317 | 1.2885 | 1.2885 | 1.2885 | -0.034 (-2.54%) | 648,336 |
| 5 Nov 2015 | MYR | 1.3269 | 1.3606 | 1.3125 | 1.3221 | 1.3221 | -0.005 (-0.36%) | 857,792 |
| 4 Nov 2015 | MYR | 1.2981 | 1.375 | 1.2885 | 1.3269 | 1.3269 | +0.034 (+2.60%) | 4,289,584 |
| 3 Nov 2015 | MYR | 1.2933 | 1.2981 | 1.2789 | 1.2933 | 1.2933 | +0.005 (+0.37%) | 959,088 |
| 2 Nov 2015 | MYR | 1.25 | 1.2933 | 1.25 | 1.2885 | 1.2885 | +0.029 (+2.29%) | 1,308,528 |
| 30 Oct 2015 | MYR | 1.25 | 1.2644 | 1.2308 | 1.2596 | 1.2596 | +0.01 (+0.77%) | 1,349,088 |
| 29 Oct 2015 | MYR | 1.2981 | 1.2981 | 1.2452 | 1.25 | 1.25 | -0.038 (-2.99%) | 2,020,304 |
| 28 Oct 2015 | MYR | 1.2837 | 1.2981 | 1.274 | 1.2885 | 1.2885 | +0.005 (+0.37%) | 458,640 |
| 27 Oct 2015 | MYR | 1.2981 | 1.2981 | 1.2452 | 1.2837 | 1.2837 | 0.0 (0.0%) | 744,432 |
