| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2014 | MYR | 6.3099 | 6.4613 | 6.3099 | 6.4329 | 6.4329 | +0.019 (+0.29%) | 130,758 |
| 22 Dec 2014 | MYR | 6.3383 | 6.4518 | 6.3383 | 6.414 | 6.414 | -0.019 (-0.29%) | 630,222 |
| 19 Dec 2014 | MYR | 6.2437 | 6.5559 | 6.2437 | 6.4329 | 6.4329 | +0.227 (+3.66%) | 2,890,967 |
| 18 Dec 2014 | MYR | 6.1491 | 6.414 | 6.1491 | 6.2059 | 6.2059 | -0.019 (-0.30%) | 424,834 |
| 17 Dec 2014 | MYR | 6.1018 | 6.5843 | 6.064 | 6.2248 | 6.2248 | +0.123 (+2.02%) | 2,485,794 |
| 16 Dec 2014 | MYR | 6.1964 | 6.2721 | 6.0545 | 6.1018 | 6.1018 | -0.151 (-2.42%) | 463,311 |
| 15 Dec 2014 | MYR | 6.0545 | 6.3005 | 6.0072 | 6.2532 | 6.2532 | -0.047 (-0.75%) | 1,360,548 |
| 12 Dec 2014 | MYR | 6.3951 | 6.3951 | 6.2248 | 6.3005 | 6.3005 | -0.095 (-1.48%) | 592,907 |
| 11 Dec 2014 | MYR | 6.3951 | 6.4518 | 6.3667 | 6.3951 | 6.3951 | -0.009 (-0.15%) | 1,732,001 |
| 10 Dec 2014 | MYR | 6.3194 | 6.4613 | 6.3194 | 6.4045 | 6.4045 | -0.085 (-1.31%) | 982,753 |
| 9 Dec 2014 | MYR | 6.2437 | 6.4897 | 6.2437 | 6.4897 | 6.4897 | +0.246 (+3.94%) | 160,462 |
| 8 Dec 2014 | MYR | 6.414 | 6.414 | 6.2437 | 6.2437 | 6.2437 | -0.189 (-2.94%) | 113,317 |
| 5 Dec 2014 | MYR | 6.4708 | 6.4708 | 6.414 | 6.4329 | 6.4329 | 0.0 (0.0%) | 1,007,382 |
| 4 Dec 2014 | MYR | 6.4613 | 6.4802 | 6.414 | 6.4329 | 6.4329 | -0.028 (-0.44%) | 2,762,216 |
| 3 Dec 2014 | MYR | 6.537 | 6.537 | 6.4329 | 6.4613 | 6.4613 | +0.028 (+0.44%) | 1,142,792 |
| 2 Dec 2014 | MYR | 6.4329 | 6.4518 | 6.4235 | 6.4329 | 6.4329 | -0.019 (-0.29%) | 1,661,494 |
| 1 Dec 2014 | MYR | 6.5843 | 6.5937 | 6.4518 | 6.4518 | 6.4518 | -0.133 (-2.01%) | 2,646,679 |
| 28 Nov 2014 | MYR | 6.4802 | 6.5843 | 6.4329 | 6.5843 | 6.5843 | +0.104 (+1.61%) | 1,388,560 |
| 27 Nov 2014 | MYR | 6.5275 | 6.5464 | 6.4613 | 6.4802 | 6.4802 | +0.019 (+0.29%) | 674,301 |
| 26 Nov 2014 | MYR | 6.5086 | 6.5086 | 6.4329 | 6.4613 | 6.4613 | +0.028 (+0.44%) | 2,319,623 |
| 25 Nov 2014 | MYR | 6.3667 | 6.6221 | 6.291 | 6.4329 | 6.4329 | +0.114 (+1.80%) | 2,744,352 |
| 24 Nov 2014 | MYR | 6.2248 | 6.3667 | 6.1964 | 6.3194 | 6.3194 | +0.189 (+3.09%) | 768,803 |
| 21 Nov 2014 | MYR | 6.3383 | 6.3383 | 6.1302 | 6.1302 | 6.1302 | -0.208 (-3.28%) | 1,872,167 |
| 20 Nov 2014 | MYR | 6.3005 | 6.3383 | 6.2437 | 6.3383 | 6.3383 | +0.038 (+0.60%) | 188,580 |
| 19 Nov 2014 | MYR | 6.2437 | 6.3667 | 6.2248 | 6.3005 | 6.3005 | +0.057 (+0.91%) | 1,385,812 |
| 18 Nov 2014 | MYR | 6.1491 | 6.2437 | 6.1018 | 6.2437 | 6.2437 | +0.104 (+1.70%) | 729,903 |
| 17 Nov 2014 | MYR | 6.1302 | 6.2248 | 6.0923 | 6.1396 | 6.1396 | +0.057 (+0.93%) | 445,341 |
| 14 Nov 2014 | MYR | 6.414 | 6.414 | 6.045 | 6.0829 | 6.0829 | -0.35 (-5.44%) | 1,270,169 |
| 13 Nov 2014 | MYR | 6.4991 | 6.5275 | 6.4045 | 6.4329 | 6.4329 | -0.038 (-0.59%) | 125,050 |
| 12 Nov 2014 | MYR | 6.5086 | 6.6127 | 6.4329 | 6.4708 | 6.4708 | -0.038 (-0.58%) | 568,066 |
