| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | MYR | 5.79 | 5.8 | 5.7 | 5.8 | 5.8 | +0.01 (+0.17%) | 12,000 |
| 26 Sep 2014 | MYR | 5.7 | 5.79 | 5.66 | 5.79 | 5.79 | +0.11 (+1.94%) | 20,000 |
| 25 Sep 2014 | MYR | 5.76 | 5.76 | 5.67 | 5.68 | 5.68 | -0.08 (-1.39%) | 56,900 |
| 24 Sep 2014 | MYR | 5.8 | 5.8 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 19,600 |
| 23 Sep 2014 | MYR | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | -0.09 (-1.54%) | 35,000 |
| 22 Sep 2014 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | +0.23 (+4.09%) | 13,000 |
| 19 Sep 2014 | MYR | 5.94 | 5.94 | 5.62 | 5.62 | 5.62 | -0.28 (-4.75%) | 55,500 |
| 18 Sep 2014 | MYR | 5.98 | 6.14 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 57,400 |
| 17 Sep 2014 | MYR | 5.86 | 5.9 | 5.86 | 5.9 | 5.9 | +0.04 (+0.68%) | 24,900 |
| 15 Sep 2014 | MYR | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.02 (-0.34%) | 26,800 |
| 12 Sep 2014 | MYR | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | -0.03 (-0.51%) | 42,800 |
| 11 Sep 2014 | MYR | 5.91 | 5.93 | 5.91 | 5.91 | 5.91 | -0.01 (-0.17%) | 34,100 |
| 10 Sep 2014 | MYR | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 1,600 |
| 9 Sep 2014 | MYR | 6 | 6.03 | 5.92 | 5.92 | 5.92 | -0.03 (-0.50%) | 21,400 |
| 8 Sep 2014 | MYR | 6 | 6.02 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 33,000 |
| 5 Sep 2014 | MYR | 5.99 | 6 | 5.99 | 6 | 6 | 0.0 (0.0%) | 8,000 |
| 4 Sep 2014 | MYR | 6 | 6 | 5.98 | 6 | 6 | +0.02 (+0.33%) | 5,600 |
| 3 Sep 2014 | MYR | 5.89 | 6 | 5.89 | 5.98 | 5.98 | +0.07 (+1.18%) | 34,000 |
| 2 Sep 2014 | MYR | 5.91 | 6.03 | 5.89 | 5.91 | 5.91 | -0.14 (-2.31%) | 15,000 |
| 29 Aug 2014 | MYR | 6.05 | 6.05 | 6.04 | 6.05 | 6.05 | 0.0 (0.0%) | 8,000 |
| 28 Aug 2014 | MYR | 6.05 | 6.05 | 6.01 | 6.05 | 6.05 | +0.05 (+0.83%) | 26,000 |
| 27 Aug 2014 | MYR | 6.05 | 6.05 | 6 | 6 | 6 | 0.0 (0.0%) | 4,500 |
| 26 Aug 2014 | MYR | 6.02 | 6.03 | 6 | 6 | 6 | -0.02 (-0.33%) | 16,700 |
| 25 Aug 2014 | MYR | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | +0.01 (+0.17%) | 8,000 |
| 22 Aug 2014 | MYR | 5.99 | 6.04 | 5.99 | 6.01 | 6.01 | +0.01 (+0.17%) | 39,000 |
| 21 Aug 2014 | MYR | 5.86 | 6 | 5.86 | 6 | 6 | +0.06 (+1.01%) | 18,300 |
| 20 Aug 2014 | MYR | 5.95 | 6.18 | 5.94 | 5.94 | 5.94 | -0.01 (-0.17%) | 58,600 |
| 19 Aug 2014 | MYR | 5.89 | 5.95 | 5.88 | 5.95 | 5.95 | +0.06 (+1.02%) | 13,200 |
| 18 Aug 2014 | MYR | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | -0.01 (-0.17%) | 25,100 |
| 15 Aug 2014 | MYR | 5.88 | 6.09 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 31,600 |
