| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2014 | MYR | 2.9802 | 3 | 2.9703 | 2.9703 | 2.9703 | 0.0 (0.0%) | 222,604 |
| 24 Sep 2014 | MYR | 2.9703 | 2.9802 | 2.9703 | 2.9703 | 2.9703 | 0.0 (0.0%) | 232,300 |
| 23 Sep 2014 | MYR | 2.9802 | 2.9901 | 2.9703 | 2.9703 | 2.9703 | -0.01 (-0.33%) | 128,169 |
| 22 Sep 2014 | MYR | 2.9703 | 2.9901 | 2.9703 | 2.9802 | 2.9802 | -0.02 (-0.66%) | 355,116 |
| 19 Sep 2014 | MYR | 2.9802 | 3 | 2.9703 | 3 | 3 | +0.03 (+1.00%) | 337,643 |
| 18 Sep 2014 | MYR | 2.9802 | 2.9901 | 2.9703 | 2.9703 | 2.9703 | -0.02 (-0.66%) | 282,800 |
| 17 Sep 2014 | MYR | 2.9901 | 2.9901 | 2.9802 | 2.9901 | 2.9901 | 0.0 (0.0%) | 106,959 |
| 15 Sep 2014 | MYR | 2.9901 | 2.9901 | 2.9802 | 2.9901 | 2.9901 | 0.0 (0.0%) | 184,729 |
| 12 Sep 2014 | MYR | 3.0099 | 3.0099 | 2.9901 | 2.9901 | 2.9901 | -0.02 (-0.66%) | 136,451 |
| 11 Sep 2014 | MYR | 3 | 3.0099 | 2.9901 | 3.0099 | 3.0099 | +0.01 (+0.33%) | 185,537 |
| 10 Sep 2014 | MYR | 3 | 3.0099 | 2.9901 | 3 | 3 | 0.0 (0.0%) | 173,619 |
| 9 Sep 2014 | MYR | 3.0198 | 3.0198 | 2.9901 | 3 | 3 | -0.05 (-1.62%) | 116,352 |
| 8 Sep 2014 | MYR | 3.0495 | 3.0495 | 3.0396 | 3.0495 | 3.0495 | 0.0 (0.0%) | 769,923 |
| 5 Sep 2014 | MYR | 3.0495 | 3.0594 | 3.0396 | 3.0495 | 3.0495 | +0.01 (+0.33%) | 205,737 |
| 4 Sep 2014 | MYR | 3.0297 | 3.0495 | 3.0198 | 3.0396 | 3.0396 | +0.01 (+0.33%) | 348,753 |
| 3 Sep 2014 | MYR | 3.0297 | 3.0594 | 3.0198 | 3.0297 | 3.0297 | -0.02 (-0.65%) | 580,952 |
| 2 Sep 2014 | MYR | 3.0396 | 3.0594 | 3.0198 | 3.0495 | 3.0495 | +0.01 (+0.33%) | 403,293 |
| 29 Aug 2014 | MYR | 3.0594 | 3.0594 | 3.0396 | 3.0396 | 3.0396 | -0.02 (-0.65%) | 242,703 |
| 28 Aug 2014 | MYR | 3.0495 | 3.0594 | 3.0297 | 3.0594 | 3.0594 | 0.0 (0.0%) | 461,772 |
| 27 Aug 2014 | MYR | 3.0495 | 3.0594 | 3.0495 | 3.0594 | 3.0594 | +0.01 (+0.32%) | 116,857 |
| 26 Aug 2014 | MYR | 3.0495 | 3.0594 | 3.0396 | 3.0495 | 3.0495 | 0.0 (0.0%) | 285,729 |
| 25 Aug 2014 | MYR | 3.0396 | 3.0495 | 3.0396 | 3.0495 | 3.0495 | +0.01 (+0.33%) | 199,879 |
| 22 Aug 2014 | MYR | 3.0495 | 3.0693 | 3.0396 | 3.0396 | 3.0396 | +0.02 (+0.66%) | 485,608 |
| 21 Aug 2014 | MYR | 3.0198 | 3.0495 | 3.0099 | 3.0198 | 3.0198 | 0.0 (0.0%) | 1,078,276 |
| 20 Aug 2014 | MYR | 3.0495 | 3.0495 | 3.0198 | 3.0198 | 3.0198 | -0.03 (-0.97%) | 249,268 |
| 19 Aug 2014 | MYR | 3.0198 | 3.0495 | 3.0198 | 3.0495 | 3.0495 | +0.03 (+0.98%) | 564,691 |
| 18 Aug 2014 | MYR | 3.0297 | 3.0297 | 3.0198 | 3.0198 | 3.0198 | -0.02 (-0.65%) | 222,806 |
| 15 Aug 2014 | MYR | 3.0198 | 3.0396 | 3.0198 | 3.0396 | 3.0396 | +0.02 (+0.66%) | 276,033 |
| 14 Aug 2014 | MYR | 3.0297 | 3.0297 | 3.0198 | 3.0198 | 3.0198 | -0.02 (-0.65%) | 43,531 |
| 13 Aug 2014 | MYR | 3.0099 | 3.0396 | 3.0099 | 3.0396 | 3.0396 | +0.02 (+0.66%) | 369,963 |
