| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | MYR | 1.008 | 1.0374 | 0.9787 | 0.9787 | 0.9787 | -0.02 (-1.96%) | 2,369,732 |
| 11 Sep 2014 | MYR | 1.057 | 1.0765 | 0.9983 | 0.9983 | 0.9983 | -0.069 (-6.42%) | 4,531,888 |
| 10 Sep 2014 | MYR | 0.9787 | 1.0765 | 0.9689 | 1.0668 | 1.0668 | +0.088 (+9.00%) | 3,797,580 |
| 9 Sep 2014 | MYR | 0.9787 | 0.9787 | 0.9689 | 0.9787 | 0.9787 | 0.0 (0.0%) | 257,490 |
| 8 Sep 2014 | MYR | 0.9591 | 0.9787 | 0.9493 | 0.9787 | 0.9787 | +0.039 (+4.17%) | 764,604 |
| 5 Sep 2014 | MYR | 0.9493 | 0.9493 | 0.9395 | 0.9395 | 0.9395 | -0.01 (-1.03%) | 190,257 |
| 4 Sep 2014 | MYR | 0.9395 | 0.9493 | 0.9395 | 0.9493 | 0.9493 | 0.0 (0.0%) | 54,410 |
| 3 Sep 2014 | MYR | 0.9591 | 0.9591 | 0.9493 | 0.9493 | 0.9493 | -0.01 (-1.02%) | 169,565 |
| 2 Sep 2014 | MYR | 0.9689 | 0.9689 | 0.9591 | 0.9591 | 0.9591 | +0.01 (+1.03%) | 243,338 |
| 29 Aug 2014 | MYR | 0.9591 | 0.9591 | 0.9493 | 0.9493 | 0.9493 | -0.02 (-2.02%) | 344,598 |
| 28 Aug 2014 | MYR | 0.9591 | 1.008 | 0.9591 | 0.9689 | 0.9689 | +0.01 (+1.02%) | 1,529,873 |
| 27 Aug 2014 | MYR | 0.9395 | 0.9787 | 0.9395 | 0.9591 | 0.9591 | +0.039 (+4.25%) | 820,853 |
| 26 Aug 2014 | MYR | 0.9493 | 0.9493 | 0.92 | 0.92 | 0.92 | -0.019 (-2.08%) | 164,150 |
| 25 Aug 2014 | MYR | 0.9493 | 0.9493 | 0.9395 | 0.9395 | 0.9395 | -0.01 (-1.03%) | 130,788 |
| 22 Aug 2014 | MYR | 0.92 | 0.9689 | 0.92 | 0.9493 | 0.9493 | +0.029 (+3.18%) | 517,484 |
| 21 Aug 2014 | MYR | 0.9395 | 0.9493 | 0.92 | 0.92 | 0.92 | -0.019 (-2.08%) | 392,111 |
| 20 Aug 2014 | MYR | 0.9591 | 0.9591 | 0.9395 | 0.9395 | 0.9395 | -0.02 (-2.04%) | 523,411 |
| 19 Aug 2014 | MYR | 0.9689 | 0.9689 | 0.9591 | 0.9591 | 0.9591 | 0.0 (0.0%) | 357,932 |
| 18 Aug 2014 | MYR | 0.9591 | 0.9689 | 0.9591 | 0.9591 | 0.9591 | 0.0 (0.0%) | 340,664 |
| 15 Aug 2014 | MYR | 0.9689 | 0.9885 | 0.9591 | 0.9591 | 0.9591 | 0.0 (0.0%) | 1,022,248 |
| 14 Aug 2014 | MYR | 0.9689 | 0.9689 | 0.9591 | 0.9591 | 0.9591 | -0.01 (-1.01%) | 644,850 |
| 13 Aug 2014 | MYR | 0.9787 | 0.9787 | 0.9689 | 0.9689 | 0.9689 | -0.01 (-1.00%) | 318,287 |
| 12 Aug 2014 | MYR | 0.9787 | 0.9885 | 0.9689 | 0.9787 | 0.9787 | +0.01 (+1.01%) | 546,963 |
| 11 Aug 2014 | MYR | 0.9689 | 0.9983 | 0.9689 | 0.9689 | 0.9689 | +0.01 (+1.02%) | 1,020,971 |
| 8 Aug 2014 | MYR | 0.9787 | 0.9787 | 0.9493 | 0.9591 | 0.9591 | -0.02 (-2.00%) | 1,729,224 |
| 7 Aug 2014 | MYR | 0.9983 | 0.9983 | 0.9787 | 0.9787 | 0.9787 | -0.02 (-1.96%) | 964,415 |
| 6 Aug 2014 | MYR | 1.008 | 1.0178 | 0.9983 | 0.9983 | 0.9983 | -0.01 (-0.96%) | 732,264 |
| 5 Aug 2014 | MYR | 1.0178 | 1.0178 | 0.9885 | 1.008 | 1.008 | +0.01 (+0.97%) | 1,350,242 |
| 4 Aug 2014 | MYR | 0.9689 | 1.0374 | 0.9689 | 0.9983 | 0.9983 | +0.02 (+2.00%) | 3,832,371 |
| 1 Aug 2014 | MYR | 0.9787 | 1.008 | 0.9493 | 0.9787 | 0.9787 | -0.02 (-1.96%) | 1,676,704 |
