| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | MYR | 3.0099 | 3.0396 | 3 | 3 | 3 | -0.02 (-0.66%) | 123,018 |
| 25 Jun 2014 | MYR | 3.0297 | 3.0396 | 3.0099 | 3.0198 | 3.0198 | -0.03 (-0.97%) | 107,565 |
| 24 Jun 2014 | MYR | 3.0396 | 3.0495 | 3.0198 | 3.0495 | 3.0495 | +0.01 (+0.33%) | 114,635 |
| 23 Jun 2014 | MYR | 3.0297 | 3.0495 | 3.0099 | 3.0396 | 3.0396 | +0.02 (+0.66%) | 550,854 |
| 20 Jun 2014 | MYR | 3 | 3.0693 | 3 | 3.0198 | 3.0198 | +0.01 (+0.33%) | 1,256,440 |
| 19 Jun 2014 | MYR | 3.0198 | 3.0297 | 3 | 3.0099 | 3.0099 | -0.01 (-0.33%) | 187,456 |
| 18 Jun 2014 | MYR | 3.0099 | 3.0198 | 3.0099 | 3.0198 | 3.0198 | +0.01 (+0.33%) | 167,054 |
| 17 Jun 2014 | MYR | 3.0099 | 3.0297 | 3 | 3.0099 | 3.0099 | 0.0 (0.0%) | 169,377 |
| 16 Jun 2014 | MYR | 3.0099 | 3.0198 | 3 | 3.0099 | 3.0099 | -0.02 (-0.65%) | 64,539 |
| 13 Jun 2014 | MYR | 3.0099 | 3.0396 | 3 | 3.0297 | 3.0297 | +0.01 (+0.33%) | 610,545 |
| 12 Jun 2014 | MYR | 3.0198 | 3.0396 | 2.9802 | 3.0198 | 3.0198 | 0.0 (0.0%) | 445,713 |
| 11 Jun 2014 | MYR | 2.9901 | 3.0198 | 2.9802 | 3.0198 | 3.0198 | +0.03 (+0.99%) | 195,132 |
| 10 Jun 2014 | MYR | 3 | 3 | 2.9802 | 2.9901 | 2.9901 | 0.0 (0.0%) | 104,535 |
| 9 Jun 2014 | MYR | 2.9901 | 3 | 2.9802 | 2.9901 | 2.9901 | 0.0 (0.0%) | 146,955 |
| 6 Jun 2014 | MYR | 3.0099 | 3.0099 | 2.9901 | 2.9901 | 2.9901 | -0.04 (-1.31%) | 86,052 |
| 5 Jun 2014 | MYR | 2.9901 | 3.0297 | 2.9802 | 3.0297 | 3.0297 | +0.01 (+0.33%) | 957,177 |
| 4 Jun 2014 | MYR | 3.0099 | 3.0396 | 3.0099 | 3.0198 | 3.0198 | +0.01 (+0.33%) | 178,669 |
| 3 Jun 2014 | MYR | 3.0099 | 3.0198 | 3.0099 | 3.0099 | 3.0099 | 0.0 (0.0%) | 192,910 |
| 2 Jun 2014 | MYR | 3.0495 | 3.0495 | 3.0099 | 3.0099 | 3.0099 | -0.05 (-1.62%) | 486,214 |
| 30 May 2014 | MYR | 3.0396 | 3.0594 | 3.0297 | 3.0594 | 3.0594 | +0.02 (+0.65%) | 575,397 |
| 29 May 2014 | MYR | 3.0297 | 3.0594 | 3.0198 | 3.0396 | 3.0396 | +0.03 (+0.99%) | 235,229 |
| 28 May 2014 | MYR | 3.0594 | 3.0594 | 3.0099 | 3.0099 | 3.0099 | -0.05 (-1.62%) | 275,225 |
| 27 May 2014 | MYR | 3.0198 | 3.0693 | 3.0198 | 3.0594 | 3.0594 | +0.05 (+1.64%) | 879,407 |
| 26 May 2014 | MYR | 3.0198 | 3.0198 | 3.0099 | 3.0099 | 3.0099 | -0.01 (-0.33%) | 162,812 |
| 23 May 2014 | MYR | 2.9901 | 3.0198 | 2.9901 | 3.0198 | 3.0198 | +0.03 (+0.99%) | 331,785 |
| 22 May 2014 | MYR | 3.0099 | 3.0198 | 2.9901 | 2.9901 | 2.9901 | -0.02 (-0.66%) | 831,533 |
| 21 May 2014 | MYR | 3.0099 | 3.0198 | 3.0099 | 3.0099 | 3.0099 | -0.01 (-0.33%) | 161,398 |
| 20 May 2014 | MYR | 3.0099 | 3.0198 | 3.0099 | 3.0198 | 3.0198 | -0.01 (-0.33%) | 114,332 |
| 19 May 2014 | MYR | 3.0297 | 3.0297 | 3.0099 | 3.0297 | 3.0297 | 0.0 (0.0%) | 280,982 |
| 16 May 2014 | MYR | 3.0198 | 3.0297 | 3.0198 | 3.0297 | 3.0297 | -0.01 (-0.33%) | 309,262 |
