| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2015 | MYR | 1.2644 | 1.3125 | 1.2644 | 1.2837 | 1.2837 | +0.029 (+2.30%) | 4,108,416 |
| 23 Oct 2015 | MYR | 1.2356 | 1.2596 | 1.2356 | 1.2548 | 1.2548 | +0.019 (+1.55%) | 896,688 |
| 22 Oct 2015 | MYR | 1.2644 | 1.2692 | 1.2308 | 1.2356 | 1.2356 | -0.014 (-1.15%) | 1,239,056 |
| 21 Oct 2015 | MYR | 1.1875 | 1.2789 | 1.1875 | 1.25 | 1.25 | +0.067 (+5.69%) | 7,092,800 |
| 20 Oct 2015 | MYR | 1.1394 | 1.1827 | 1.125 | 1.1827 | 1.1827 | +0.043 (+3.80%) | 2,568,800 |
| 19 Oct 2015 | MYR | 1.1346 | 1.1394 | 1.1202 | 1.1394 | 1.1394 | +0.014 (+1.28%) | 603,824 |
| 16 Oct 2015 | MYR | 1.1154 | 1.1346 | 1.1154 | 1.125 | 1.125 | +0.005 (+0.43%) | 323,648 |
| 15 Oct 2015 | MYR | 1.1346 | 1.1346 | 1.1154 | 1.1202 | 1.1202 | -0.01 (-0.85%) | 853,840 |
| 13 Oct 2015 | MYR | 1.1346 | 1.1539 | 1.1154 | 1.1298 | 1.1298 | -0.005 (-0.42%) | 646,048 |
| 12 Oct 2015 | MYR | 1.1202 | 1.1635 | 1.101 | 1.1346 | 1.1346 | +0.034 (+3.05%) | 3,512,496 |
| 9 Oct 2015 | MYR | 1.125 | 1.1298 | 1.0865 | 1.101 | 1.101 | -0.024 (-2.13%) | 1,396,096 |
| 8 Oct 2015 | MYR | 1.1539 | 1.1539 | 1.1154 | 1.125 | 1.125 | -0.024 (-2.09%) | 872,144 |
| 7 Oct 2015 | MYR | 1.1635 | 1.1635 | 1.1442 | 1.149 | 1.149 | -0.005 (-0.42%) | 611,104 |
| 6 Oct 2015 | MYR | 1.1923 | 1.2115 | 1.1539 | 1.1539 | 1.1539 | -0.019 (-1.64%) | 576,784 |
| 5 Oct 2015 | MYR | 1.1683 | 1.1971 | 1.1683 | 1.1731 | 1.1731 | +0.01 (+0.83%) | 1,136,928 |
| 2 Oct 2015 | MYR | 1.1827 | 1.1827 | 1.1587 | 1.1635 | 1.1635 | -0.019 (-1.62%) | 180,128 |
| 1 Oct 2015 | MYR | 1.1539 | 1.2212 | 1.1539 | 1.1827 | 1.1827 | +0.029 (+2.50%) | 2,109,328 |
| 30 Sep 2015 | MYR | 1.149 | 1.1827 | 1.149 | 1.1539 | 1.1539 | +0.005 (+0.43%) | 1,098,656 |
| 29 Sep 2015 | MYR | 1.1923 | 1.1923 | 1.1346 | 1.149 | 1.149 | -0.034 (-2.85%) | 1,417,104 |
| 28 Sep 2015 | MYR | 1.1539 | 1.2019 | 1.1346 | 1.1827 | 1.1827 | +0.034 (+2.93%) | 1,512,784 |
| 25 Sep 2015 | MYR | 1.1539 | 1.1539 | 1.1394 | 1.149 | 1.149 | -0.005 (-0.42%) | 760,032 |
| 23 Sep 2015 | MYR | 1.1442 | 1.1827 | 1.0625 | 1.1539 | 1.1539 | +0.029 (+2.57%) | 3,132,896 |
| 22 Sep 2015 | MYR | 1.0962 | 1.1587 | 1.0865 | 1.125 | 1.125 | +0.043 (+4.00%) | 3,319,264 |
| 21 Sep 2015 | MYR | 1.0337 | 1.0817 | 1.0289 | 1.0817 | 1.0817 | +0.053 (+5.13%) | 2,140,736 |
| 18 Sep 2015 | MYR | 1 | 1.0385 | 1 | 1.0289 | 1.0289 | +0.038 (+3.89%) | 1,211,392 |
| 17 Sep 2015 | MYR | 0.9904 | 1.0192 | 0.9904 | 0.9904 | 0.9904 | -0.005 (-0.48%) | 2,066,272 |
| 15 Sep 2015 | MYR | 1 | 1 | 0.976 | 0.9952 | 0.9952 | -0.005 (-0.48%) | 1,146,288 |
| 14 Sep 2015 | MYR | 0.9856 | 1 | 0.9664 | 1 | 1 | +0.005 (+0.48%) | 828,256 |
| 11 Sep 2015 | MYR | 1.0096 | 1.024 | 0.9856 | 0.9952 | 0.9952 | +0.005 (+0.48%) | 2,508,272 |
| 10 Sep 2015 | MYR | 0.9856 | 1.0144 | 0.9664 | 0.9904 | 0.9904 | -0.019 (-1.90%) | 1,603,888 |
