| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2014 | MYR | 1.65 | 1.7 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,107,600 |
| 14 Oct 2014 | MYR | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 370,900 |
| 13 Oct 2014 | MYR | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | +0.848 (+100.59%) | 509,800 |
| 13 Oct 2014 |
|
|||||||
| 10 Oct 2014 | MYR | 1.69 | 1.69 | 1.68 | 1.685 | 1.685 | -0.015 (-0.88%) | 897,200 |
| 9 Oct 2014 | MYR | 1.725 | 1.725 | 1.685 | 1.7 | 1.7 | -0.005 (-0.29%) | 305,000 |
| 8 Oct 2014 | MYR | 1.7 | 1.715 | 1.665 | 1.705 | 1.705 | -0.015 (-0.87%) | 518,800 |
| 7 Oct 2014 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 270,800 |
| 3 Oct 2014 | MYR | 1.74 | 1.75 | 1.725 | 1.74 | 1.74 | 0.0 (0.0%) | 395,200 |
| 2 Oct 2014 | MYR | 1.745 | 1.745 | 1.74 | 1.74 | 1.74 | -0.005 (-0.29%) | 202,400 |
| 1 Oct 2014 | MYR | 1.77 | 1.78 | 1.745 | 1.745 | 1.745 | -0.035 (-1.97%) | 375,000 |
| 30 Sep 2014 | MYR | 1.755 | 1.795 | 1.755 | 1.78 | 1.78 | +0.035 (+2.01%) | 768,200 |
| 29 Sep 2014 | MYR | 1.745 | 1.75 | 1.745 | 1.745 | 1.745 | +0.005 (+0.29%) | 727,400 |
| 26 Sep 2014 | MYR | 1.735 | 1.745 | 1.735 | 1.74 | 1.74 | +0.005 (+0.29%) | 632,600 |
| 25 Sep 2014 | MYR | 1.74 | 1.74 | 1.73 | 1.735 | 1.735 | -0.005 (-0.29%) | 347,400 |
| 24 Sep 2014 | MYR | 1.74 | 1.745 | 1.73 | 1.74 | 1.74 | +0.005 (+0.29%) | 321,800 |
| 23 Sep 2014 | MYR | 1.73 | 1.735 | 1.725 | 1.735 | 1.735 | +0.005 (+0.29%) | 184,800 |
| 22 Sep 2014 | MYR | 1.725 | 1.73 | 1.725 | 1.73 | 1.73 | 0.0 (0.0%) | 225,600 |
| 19 Sep 2014 | MYR | 1.735 | 1.735 | 1.73 | 1.73 | 1.73 | -0.005 (-0.29%) | 229,000 |
| 18 Sep 2014 | MYR | 1.735 | 1.74 | 1.735 | 1.735 | 1.735 | +0.005 (+0.29%) | 429,000 |
| 17 Sep 2014 | MYR | 1.73 | 1.735 | 1.725 | 1.73 | 1.73 | +0.005 (+0.29%) | 336,400 |
| 15 Sep 2014 | MYR | 1.725 | 1.73 | 1.725 | 1.725 | 1.725 | 0.0 (0.0%) | 255,200 |
| 12 Sep 2014 | MYR | 1.73 | 1.74 | 1.72 | 1.725 | 1.725 | +0.005 (+0.29%) | 339,200 |
| 11 Sep 2014 | MYR | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 18,000 |
| 10 Sep 2014 | MYR | 1.745 | 1.745 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 162,600 |
| 9 Sep 2014 | MYR | 1.75 | 1.75 | 1.735 | 1.74 | 1.74 | +0.005 (+0.29%) | 176,200 |
| 8 Sep 2014 | MYR | 1.705 | 1.75 | 1.705 | 1.735 | 1.735 | +0.03 (+1.76%) | 364,600 |
| 5 Sep 2014 | MYR | 1.665 | 1.745 | 1.665 | 1.705 | 1.705 | +0.035 (+2.10%) | 129,800 |
| 4 Sep 2014 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 112,000 |
| 3 Sep 2014 | MYR | 1.67 | 1.675 | 1.625 | 1.67 | 1.67 | +0.02 (+1.21%) | 175,000 |
| 2 Sep 2014 | MYR | 1.665 | 1.665 | 1.65 | 1.65 | 1.65 | +0.005 (+0.30%) | 50,600 |
