| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2014 | MYR | 48.575 | 48.575 | 48.575 | 48.575 | 48.575 | -0.375 (-0.77%) | 1 |
| 15 Aug 2014 | MYR | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | +0.86 (+1.79%) | 17 |
| 8 Aug 2014 | MYR | 47.775 | 48.09 | 47.775 | 48.09 | 48.09 | -0.965 (-1.97%) | 50 |
| 6 Aug 2014 | MYR | 49.055 | 49.055 | 49.055 | 49.055 | 49.055 | -1.245 (-2.48%) | 1 |
| 1 Aug 2014 | MYR | 49.545 | 50.3 | 49.31 | 50.3 | 50.3 | +2.17 (+4.51%) | 39 |
| 18 Jul 2014 | MYR | 48.41 | 48.41 | 48.13 | 48.13 | 48.13 | +0.01 (+0.02%) | 200 |
| 16 Jul 2014 | MYR | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.915 (-1.87%) | 1 |
| 15 Jul 2014 | MYR | 49.035 | 49.035 | 49.035 | 49.035 | 49.035 | -1.995 (-3.91%) | 10 |
| 2 Jul 2014 | MYR | 51.1 | 51.1 | 51.03 | 51.03 | 51.03 | -0.03 (-0.06%) | 198 |
| 1 Jul 2014 | MYR | 49.79 | 51.06 | 49.79 | 51.06 | 51.06 | +1.49 (+3.01%) | 33 |
| 30 Jun 2014 | MYR | 49.71 | 49.71 | 49.57 | 49.57 | 49.57 | -0.14 (-0.28%) | 4 |
| 27 Jun 2014 | MYR | 49.32 | 49.71 | 49.32 | 49.71 | 49.71 | -1.04 (-2.05%) | 15 |
| 23 Jun 2014 | MYR | 51.4 | 51.4 | 50.75 | 50.75 | 50.75 | -0.65 (-1.26%) | 20 |
| 20 Jun 2014 | MYR | 52.32 | 52.32 | 51.4 | 51.4 | 51.4 | -0.81 (-1.55%) | 285 |
| 18 Jun 2014 | MYR | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | +0.31 (+0.60%) | 1 |
| 16 Jun 2014 | MYR | 51.9 | 51.9 | 51.9 | 51.9 | 51.9 | -0.14 (-0.27%) | 8 |
| 9 Jun 2014 | MYR | 51.79 | 52.04 | 51.79 | 52.04 | 52.04 | +1.43 (+2.83%) | 1,500 |
| 4 Jun 2014 | MYR | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.57 (-1.11%) | 2 |
| 2 Jun 2014 | MYR | 51.21 | 51.21 | 50.45 | 51.18 | 51.18 | -0.21 (-0.41%) | 111 |
| 22 May 2014 | MYR | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | +0.38 (+0.74%) | 2 |
| 21 May 2014 | MYR | 51.29 | 51.29 | 51.01 | 51.01 | 51.01 | -1.22 (-2.34%) | 2 |
| 19 May 2014 | MYR | 52.57 | 52.57 | 52.23 | 52.23 | 52.23 | -0.72 (-1.36%) | 4 |
| 15 May 2014 | MYR | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | +0.16 (+0.30%) | 11 |
| 14 May 2014 | MYR | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.02 (-0.04%) | 1 |
| 2 May 2014 | MYR | 54.38 | 54.38 | 52.81 | 52.81 | 52.81 | -1.1 (-2.04%) | 37 |
| 30 Apr 2014 | MYR | 55.57 | 55.57 | 53.91 | 53.91 | 53.91 | -1.47 (-2.65%) | 17 |
| 24 Apr 2014 | MYR | 55.56 | 56.05 | 55.1 | 55.38 | 55.38 | +1.33 (+2.46%) | 562 |
| 16 Apr 2014 | MYR | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.84 (-1.53%) | 1 |
| 15 Apr 2014 | MYR | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -3.51 (-6.01%) | 11 |
| 8 Apr 2014 | MYR | 58.48 | 58.48 | 58.4 | 58.4 | 58.4 | +1.72 (+3.03%) | 1 |
