| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2014 | MYR | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | +0.04 (+0.65%) | 3,800 |
| 19 Sep 2014 | MYR | 6.16 | 6.17 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 3,000 |
| 18 Sep 2014 | MYR | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 15,900 |
| 17 Sep 2014 | MYR | 6.13 | 6.15 | 6.13 | 6.13 | 6.13 | +0.01 (+0.16%) | 12,300 |
| 15 Sep 2014 | MYR | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | -0.03 (-0.49%) | 16,500 |
| 12 Sep 2014 | MYR | 6.26 | 6.26 | 6.15 | 6.15 | 6.15 | -0.01 (-0.16%) | 9,200 |
| 11 Sep 2014 | MYR | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | +0.03 (+0.49%) | 100 |
| 10 Sep 2014 | MYR | 6.12 | 6.17 | 6.12 | 6.13 | 6.13 | -0.04 (-0.65%) | 7,500 |
| 9 Sep 2014 | MYR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 10,000 |
| 8 Sep 2014 | MYR | 6.15 | 6.17 | 6.12 | 6.17 | 6.17 | +0.05 (+0.82%) | 7,300 |
| 5 Sep 2014 | MYR | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | +0.07 (+1.16%) | 42,700 |
| 4 Sep 2014 | MYR | 6.02 | 6.08 | 6.02 | 6.05 | 6.05 | 0.0 (0.0%) | 79,900 |
| 3 Sep 2014 | MYR | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 10,600 |
| 2 Sep 2014 | MYR | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.01 (-0.17%) | 500 |
| 29 Aug 2014 | MYR | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | -0.03 (-0.49%) | 23,700 |
| 28 Aug 2014 | MYR | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | +0.01 (+0.16%) | 32,200 |
| 27 Aug 2014 | MYR | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,000 |
| 26 Aug 2014 | MYR | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | +0.02 (+0.33%) | 2,700 |
| 25 Aug 2014 | MYR | 6.04 | 6.06 | 6.04 | 6.06 | 6.06 | 0.0 (0.0%) | 12,000 |
| 22 Aug 2014 | MYR | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | +0.02 (+0.33%) | 1,000 |
| 21 Aug 2014 | MYR | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,000 |
| 20 Aug 2014 | MYR | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 12,000 |
| 19 Aug 2014 | MYR | 6.08 | 6.08 | 6.07 | 6.08 | 6.08 | 0.0 (0.0%) | 19,700 |
| 18 Aug 2014 | MYR | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
| 15 Aug 2014 | MYR | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.02 (-0.33%) | 1,000 |
| 14 Aug 2014 | MYR | 6.09 | 6.1 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 7,100 |
| 13 Aug 2014 | MYR | 6.15 | 6.17 | 6.11 | 6.11 | 6.11 | +0.01 (+0.16%) | 17,500 |
| 12 Aug 2014 | MYR | 6.18 | 6.18 | 6.1 | 6.1 | 6.1 | -0.05 (-0.81%) | 11,000 |
| 11 Aug 2014 | MYR | 6.15 | 6.18 | 6.15 | 6.15 | 6.15 | +0.01 (+0.16%) | 2,000 |
| 8 Aug 2014 | MYR | 6.15 | 6.15 | 6.05 | 6.14 | 6.14 | -0.06 (-0.97%) | 30,800 |
