| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2014 | MYR | 19.2557 | 19.2557 | 19.2177 | 19.2177 | 19.2177 | -0.138 (-0.71%) | 105 |
| 8 Sep 2014 | MYR | 18.6373 | 19.3556 | 18.6373 | 19.3556 | 19.3556 | +0.718 (+3.85%) | 157 |
| 4 Sep 2014 | MYR | 18.2568 | 18.6373 | 18.2568 | 18.6373 | 18.6373 | +0.69 (+3.84%) | 52 |
| 22 Aug 2014 | MYR | 17.8382 | 17.9476 | 17.8382 | 17.9476 | 17.9476 | +0.109 (+0.61%) | 57 |
| 21 Aug 2014 | MYR | 18.0665 | 18.0665 | 17.8382 | 17.8382 | 17.8382 | -0.228 (-1.26%) | 262 |
| 20 Aug 2014 | MYR | 17.4719 | 18.0665 | 17.4719 | 18.0665 | 18.0665 | +0.595 (+3.40%) | 57 |
| 15 Aug 2014 | MYR | 17.2103 | 17.4719 | 17.2103 | 17.4719 | 17.4719 | -0.119 (-0.68%) | 52 |
| 31 Jul 2014 | MYR | 17.3435 | 17.5908 | 17.3435 | 17.5908 | 17.5908 | +0.247 (+1.43%) | 31 |
| 23 Jul 2014 | MYR | 17.0533 | 17.3435 | 17.0533 | 17.3435 | 17.3435 | +0.29 (+1.70%) | 47 |
| 15 Jul 2014 | MYR | 16.9915 | 17.0533 | 16.5729 | 17.0533 | 17.0533 | -0.009 (-0.06%) | 126 |
| 23 Jun 2014 | MYR | 16.8678 | 17.0628 | 16.8678 | 17.0628 | 17.0628 | +0.195 (+1.16%) | 63 |
| 4 Jun 2014 | MYR | 16.687 | 16.8678 | 16.687 | 16.8678 | 16.8678 | -0.695 (-3.95%) | 105 |
| 19 May 2014 | MYR | 17.5147 | 17.5623 | 17.5147 | 17.5623 | 17.5623 | +0.533 (+3.13%) | 315 |
| 2 May 2014 | MYR | 17.0438 | 17.0438 | 17.0295 | 17.0295 | 17.0295 | -0.343 (-1.97%) | 68 |
| 10 Apr 2014 | MYR | 17.4101 | 17.4101 | 17.372 | 17.372 | 17.372 | -0.038 (-0.22%) | 78 |
| 8 Apr 2014 | MYR | 17.0295 | 17.4101 | 17.0295 | 17.4101 | 17.4101 | +0.419 (+2.46%) | 28 |
| 17 Feb 2014 | MYR | 17.5623 | 17.5623 | 16.9915 | 16.9915 | 16.9915 | -1.741 (-9.29%) | 105 |
| 31 Jan 2014 | MYR | 18.2378 | 18.7325 | 18.2378 | 18.7325 | 18.7325 | +0.561 (+3.09%) | 44 |
| 7 Jan 2014 | MYR | 17.6765 | 18.1712 | 17.6765 | 18.1712 | 18.1712 | +0.495 (+2.80%) | 1,156 |
| 3 Jan 2014 | MYR | 17.5528 | 17.6765 | 17.5528 | 17.6765 | 17.6765 | +0.071 (+0.41%) | 181 |
| 19 Nov 2013 | MYR | 17.5433 | 17.6051 | 17.5433 | 17.6051 | 17.6051 | +0.295 (+1.70%) | 73 |
| 13 Nov 2013 | MYR | 17.6955 | 17.6955 | 17.3102 | 17.3102 | 17.3102 | -0.58 (-3.24%) | 26 |
| 15 Oct 2013 | MYR | 17.372 | 17.9761 | 17.372 | 17.8905 | 17.8905 | +1.18 (+7.06%) | 99 |
| 2 Oct 2013 | MYR | 16.5824 | 16.7108 | 16.5824 | 16.7108 | 16.7108 | +0.138 (+0.83%) | 15 |
| 20 Aug 2013 | MYR | 16.4492 | 16.5729 | 16.4492 | 16.5729 | 16.5729 | +0.414 (+2.56%) | 181 |
| 13 Aug 2013 | MYR | 16.5396 | 16.5396 | 16.159 | 16.159 | 16.159 | -2.046 (-11.24%) | 52 |
| 9 Aug 2013 | MYR | 18.2378 | 18.2378 | 18.2045 | 18.2045 | 18.2045 | -0.2 (-1.09%) | 105 |
| 27 Jun 2013 | MYR | 18.2473 | 18.4043 | 18.2473 | 18.4043 | 18.4043 | -0.994 (-5.12%) | 78 |
| 25 Mar 2013 | MYR | 19.1416 | 19.3984 | 19.1416 | 19.3984 | 19.3984 | +0.381 (+2.00%) | 52 |
| 7 Mar 2013 | MYR | 19.0274 | 19.0274 | 19.0179 | 19.0179 | 19.0179 | +1.237 (+6.96%) | 52 |
