| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2015 | MYR | 1.399 | 1.4135 | 1.3702 | 1.3798 | 1.3798 | -0.024 (-1.72%) | 928,720 |
| 27 Jul 2015 | MYR | 1.375 | 1.4279 | 1.3606 | 1.4039 | 1.4039 | +0.034 (+2.46%) | 1,884,272 |
| 24 Jul 2015 | MYR | 1.3798 | 1.3846 | 1.3654 | 1.3702 | 1.3702 | -0.01 (-0.70%) | 992,576 |
| 23 Jul 2015 | MYR | 1.3798 | 1.3846 | 1.3606 | 1.3798 | 1.3798 | 0.0 (0.0%) | 889,408 |
| 22 Jul 2015 | MYR | 1.3846 | 1.4087 | 1.3606 | 1.3798 | 1.3798 | 0.0 (0.0%) | 1,845,376 |
| 21 Jul 2015 | MYR | 1.3558 | 1.3846 | 1.351 | 1.3798 | 1.3798 | +0.029 (+2.13%) | 1,260,688 |
| 20 Jul 2015 | MYR | 1.3365 | 1.4039 | 1.3365 | 1.351 | 1.351 | +0.029 (+2.19%) | 4,548,128 |
| 16 Jul 2015 | MYR | 1.2981 | 1.3317 | 1.2933 | 1.3221 | 1.3221 | +0.029 (+2.23%) | 1,073,696 |
| 15 Jul 2015 | MYR | 1.2981 | 1.3125 | 1.2885 | 1.2933 | 1.2933 | +0.014 (+1.13%) | 1,632,176 |
| 14 Jul 2015 | MYR | 1.2933 | 1.3125 | 1.2596 | 1.2789 | 1.2789 | 0.0 (0.0%) | 1,094,288 |
| 13 Jul 2015 | MYR | 1.25 | 1.2837 | 1.2404 | 1.2789 | 1.2789 | +0.029 (+2.31%) | 717,392 |
| 10 Jul 2015 | MYR | 1.2596 | 1.2837 | 1.25 | 1.25 | 1.25 | -0.01 (-0.76%) | 267,696 |
| 9 Jul 2015 | MYR | 1.1875 | 1.2596 | 1.1875 | 1.2596 | 1.2596 | +0.034 (+2.74%) | 938,912 |
| 8 Jul 2015 | MYR | 1.274 | 1.274 | 1.2164 | 1.226 | 1.226 | -0.053 (-4.14%) | 1,408,784 |
| 7 Jul 2015 | MYR | 1.2692 | 1.2789 | 1.2644 | 1.2789 | 1.2789 | +0.019 (+1.53%) | 470,912 |
| 6 Jul 2015 | MYR | 1.2548 | 1.2692 | 1.2452 | 1.2596 | 1.2596 | -0.014 (-1.13%) | 526,032 |
| 3 Jul 2015 | MYR | 1.2981 | 1.2981 | 1.2692 | 1.274 | 1.274 | -0.019 (-1.49%) | 643,760 |
| 2 Jul 2015 | MYR | 1.2981 | 1.3221 | 1.2933 | 1.2933 | 1.2933 | +0.005 (+0.37%) | 1,042,912 |
| 1 Jul 2015 | MYR | 1.2885 | 1.3125 | 1.274 | 1.2885 | 1.2885 | +0.034 (+2.69%) | 1,090,544 |
| 30 Jun 2015 | MYR | 1.2404 | 1.2885 | 1.2404 | 1.2548 | 1.2548 | -0.019 (-1.51%) | 809,952 |
| 29 Jun 2015 | MYR | 1.2981 | 1.2981 | 1.2452 | 1.274 | 1.274 | -0.043 (-3.29%) | 1,434,368 |
| 26 Jun 2015 | MYR | 1.3365 | 1.3365 | 1.3029 | 1.3173 | 1.3173 | -0.019 (-1.44%) | 424,944 |
| 25 Jun 2015 | MYR | 1.3414 | 1.3462 | 1.3317 | 1.3365 | 1.3365 | -0.01 (-0.72%) | 419,744 |
| 24 Jun 2015 | MYR | 1.3365 | 1.3558 | 1.3317 | 1.3462 | 1.3462 | +0.005 (+0.36%) | 1,012,960 |
| 23 Jun 2015 | MYR | 1.351 | 1.351 | 1.3414 | 1.3414 | 1.3414 | -0.01 (-0.71%) | 668,720 |
| 22 Jun 2015 | MYR | 1.351 | 1.351 | 1.3414 | 1.351 | 1.351 | +0.01 (+0.72%) | 568,256 |
| 19 Jun 2015 | MYR | 1.3077 | 1.3606 | 1.3029 | 1.3414 | 1.3414 | +0.048 (+3.72%) | 2,753,920 |
| 18 Jun 2015 | MYR | 1.2981 | 1.3269 | 1.2885 | 1.2933 | 1.2933 | 0.0 (0.0%) | 1,081,184 |
| 17 Jun 2015 | MYR | 1.2692 | 1.3029 | 1.25 | 1.2933 | 1.2933 | +0.029 (+2.29%) | 579,280 |
| 16 Jun 2015 | MYR | 1.25 | 1.274 | 1.226 | 1.2644 | 1.2644 | +0.014 (+1.15%) | 1,032,304 |
