| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2015 | MYR | 0.9519 | 1.0289 | 0.9423 | 1.0096 | 1.0096 | +0.072 (+7.69%) | 4,290,624 |
| 8 Sep 2015 | MYR | 0.9183 | 0.9423 | 0.9135 | 0.9375 | 0.9375 | +0.034 (+3.72%) | 2,432,768 |
| 7 Sep 2015 | MYR | 0.9327 | 0.9327 | 0.8942 | 0.9039 | 0.9039 | 0.0 (0.0%) | 464,048 |
| 4 Sep 2015 | MYR | 0.9327 | 0.9327 | 0.9039 | 0.9039 | 0.9039 | -0.024 (-2.59%) | 1,773,408 |
| 3 Sep 2015 | MYR | 0.9135 | 0.9519 | 0.9135 | 0.9279 | 0.9279 | +0.019 (+2.11%) | 4,088,032 |
| 2 Sep 2015 | MYR | 0.8894 | 0.9183 | 0.8798 | 0.9087 | 0.9087 | -0.005 (-0.53%) | 1,099,696 |
| 1 Sep 2015 | MYR | 0.9279 | 0.9279 | 0.8894 | 0.9135 | 0.9135 | -0.005 (-0.52%) | 1,368,432 |
| 28 Aug 2015 | MYR | 0.976 | 0.9952 | 0.9183 | 0.9183 | 0.9183 | -0.043 (-4.49%) | 2,669,056 |
| 27 Aug 2015 | MYR | 0.9087 | 0.976 | 0.9087 | 0.9615 | 0.9615 | +0.077 (+8.69%) | 5,330,624 |
| 26 Aug 2015 | MYR | 0.9471 | 0.9471 | 0.8798 | 0.8846 | 0.8846 | -0.082 (-8.46%) | 5,147,376 |
| 25 Aug 2015 | MYR | 0.9567 | 1 | 0.899 | 0.9664 | 0.9664 | -0.168 (-14.82%) | 17,403,776 |
| 24 Aug 2015 | MYR | 1.1923 | 1.2019 | 1.1106 | 1.1346 | 1.1346 | -0.096 (-7.82%) | 3,131,232 |
| 21 Aug 2015 | MYR | 1.2404 | 1.2789 | 1.2115 | 1.2308 | 1.2308 | -0.024 (-1.91%) | 1,604,720 |
| 20 Aug 2015 | MYR | 1.2212 | 1.2933 | 1.1875 | 1.2548 | 1.2548 | +0.014 (+1.16%) | 2,026,336 |
| 19 Aug 2015 | MYR | 1.1683 | 1.2596 | 1.1539 | 1.2404 | 1.2404 | +0.086 (+7.50%) | 3,650,608 |
| 18 Aug 2015 | MYR | 1.125 | 1.1635 | 1.0914 | 1.1539 | 1.1539 | +0.043 (+3.90%) | 2,733,120 |
| 17 Aug 2015 | MYR | 1.1539 | 1.1779 | 1.0962 | 1.1106 | 1.1106 | -0.072 (-6.10%) | 3,238,560 |
| 14 Aug 2015 | MYR | 1.2404 | 1.2548 | 1.1394 | 1.1827 | 1.1827 | -0.048 (-3.91%) | 3,024,320 |
| 13 Aug 2015 | MYR | 1.2115 | 1.2596 | 1.2019 | 1.2308 | 1.2308 | +0.034 (+2.82%) | 4,266,288 |
| 12 Aug 2015 | MYR | 1.2789 | 1.2933 | 1.1346 | 1.1971 | 1.1971 | -0.096 (-7.44%) | 3,332,160 |
| 11 Aug 2015 | MYR | 1.3173 | 1.3462 | 1.25 | 1.2933 | 1.2933 | -0.005 (-0.37%) | 3,845,920 |
| 10 Aug 2015 | MYR | 1.4135 | 1.4135 | 1.2692 | 1.2981 | 1.2981 | -0.125 (-8.78%) | 3,566,576 |
| 7 Aug 2015 | MYR | 1.4567 | 1.4664 | 1.3942 | 1.4231 | 1.4231 | -0.053 (-3.58%) | 1,978,912 |
| 6 Aug 2015 | MYR | 1.5144 | 1.5385 | 1.476 | 1.476 | 1.476 | -0.038 (-2.54%) | 975,312 |
| 5 Aug 2015 | MYR | 1.4904 | 1.5289 | 1.4856 | 1.5144 | 1.5144 | +0.024 (+1.61%) | 723,008 |
| 4 Aug 2015 | MYR | 1.5289 | 1.5721 | 1.4856 | 1.4904 | 1.4904 | -0.029 (-1.90%) | 2,729,584 |
| 3 Aug 2015 | MYR | 1.5048 | 1.5433 | 1.5048 | 1.5192 | 1.5192 | +0.024 (+1.61%) | 1,738,880 |
| 31 Jul 2015 | MYR | 1.4375 | 1.5 | 1.4375 | 1.4952 | 1.4952 | +0.067 (+4.71%) | 2,242,448 |
| 30 Jul 2015 | MYR | 1.4087 | 1.4615 | 1.4087 | 1.4279 | 1.4279 | +0.019 (+1.36%) | 3,746,288 |
| 29 Jul 2015 | MYR | 1.375 | 1.4135 | 1.375 | 1.4087 | 1.4087 | +0.029 (+2.09%) | 1,134,848 |
