| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | MYR | 7.5681 | 7.6154 | 7.4546 | 7.5492 | 7.5492 | -0.009 (-0.13%) | 2,537,061 |
| 27 Jun 2014 | MYR | 7.5492 | 7.5776 | 7.5397 | 7.5587 | 7.5587 | +0.009 (+0.13%) | 1,971,637 |
| 26 Jun 2014 | MYR | 7.5397 | 7.5776 | 7.5208 | 7.5492 | 7.5492 | 0.0 (0.0%) | 2,305,564 |
| 25 Jun 2014 | MYR | 7.5492 | 7.5681 | 7.4357 | 7.5492 | 7.5492 | +0.009 (+0.13%) | 1,799,758 |
| 24 Jun 2014 | MYR | 7.4168 | 7.5397 | 7.3884 | 7.5397 | 7.5397 | +0.038 (+0.50%) | 537,517 |
| 23 Jun 2014 | MYR | 7.5303 | 7.5303 | 7.483 | 7.5019 | 7.5019 | -0.038 (-0.50%) | 1,037,615 |
| 20 Jun 2014 | MYR | 7.4924 | 7.5397 | 7.4546 | 7.5397 | 7.5397 | +0.066 (+0.89%) | 920,175 |
| 19 Jun 2014 | MYR | 7.3411 | 7.4924 | 7.3411 | 7.4735 | 7.4735 | -0.009 (-0.13%) | 2,024,173 |
| 18 Jun 2014 | MYR | 7.483 | 7.4924 | 7.4641 | 7.483 | 7.483 | 0.0 (0.0%) | 2,214,234 |
| 17 Jun 2014 | MYR | 7.4735 | 7.5114 | 7.4357 | 7.483 | 7.483 | +0.076 (+1.02%) | 2,967,921 |
| 16 Jun 2014 | MYR | 7.3222 | 7.5965 | 7.3222 | 7.4073 | 7.4073 | +0.085 (+1.16%) | 1,326,405 |
| 13 Jun 2014 | MYR | 7.2654 | 7.3505 | 7.2654 | 7.3222 | 7.3222 | +0.038 (+0.52%) | 516,164 |
| 12 Jun 2014 | MYR | 7.2654 | 7.2938 | 7.2181 | 7.2843 | 7.2843 | +0.019 (+0.26%) | 2,123,749 |
| 11 Jun 2014 | MYR | 7.1803 | 7.2654 | 7.1708 | 7.2654 | 7.2654 | +0.038 (+0.52%) | 2,335,796 |
| 10 Jun 2014 | MYR | 7.1424 | 7.2276 | 7.1424 | 7.2276 | 7.2276 | +0.038 (+0.53%) | 807,174 |
| 9 Jun 2014 | MYR | 7.237 | 7.2938 | 7.1424 | 7.1897 | 7.1897 | -0.047 (-0.65%) | 160,779 |
| 6 Jun 2014 | MYR | 7.2843 | 7.2938 | 7.2181 | 7.237 | 7.237 | -0.095 (-1.29%) | 1,275,877 |
| 5 Jun 2014 | MYR | 7.3316 | 7.3316 | 7.237 | 7.3316 | 7.3316 | -0.009 (-0.13%) | 1,671,114 |
| 4 Jun 2014 | MYR | 7.3222 | 7.3411 | 7.2465 | 7.3411 | 7.3411 | +0.019 (+0.26%) | 254,012 |
| 3 Jun 2014 | MYR | 7.1897 | 7.3222 | 7.0951 | 7.3222 | 7.3222 | +0.17 (+2.38%) | 1,674,602 |
| 2 Jun 2014 | MYR | 7.1519 | 7.1803 | 7.0762 | 7.1519 | 7.1519 | 0.0 (0.0%) | 3,298,254 |
| 30 May 2014 | MYR | 7.0857 | 7.1519 | 7.0573 | 7.1519 | 7.1519 | +0.009 (+0.13%) | 2,993,079 |
| 29 May 2014 | MYR | 7.0667 | 7.1424 | 7.0478 | 7.1424 | 7.1424 | +0.047 (+0.67%) | 1,042,054 |
| 28 May 2014 | MYR | 7.133 | 7.133 | 7.0194 | 7.0951 | 7.0951 | -0.009 (-0.13%) | 651,680 |
| 27 May 2014 | MYR | 7.1424 | 7.1424 | 7.0857 | 7.1046 | 7.1046 | +0.009 (+0.13%) | 1,672,699 |
| 26 May 2014 | MYR | 7.0857 | 7.114 | 7.0573 | 7.0951 | 7.0951 | +0.009 (+0.13%) | 1,281,585 |
| 23 May 2014 | MYR | 7.1424 | 7.1613 | 7.0384 | 7.0857 | 7.0857 | -0.076 (-1.06%) | 4,124,033 |
| 22 May 2014 | MYR | 7.1519 | 7.1897 | 7.1046 | 7.1613 | 7.1613 | +0.009 (+0.13%) | 2,508,626 |
| 21 May 2014 | MYR | 7.0573 | 7.1708 | 7.01 | 7.1519 | 7.1519 | +0.151 (+2.16%) | 4,152,045 |
| 20 May 2014 | MYR | 7.2843 | 7.3032 | 6.7924 | 7.0005 | 7.0005 | -0.284 (-3.90%) | 6,759,085 |
