| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | MYR | 1.4 | 1.46 | 1.4 | 1.4467 | 1.4467 | +0.047 (+3.34%) | 1,641,600 |
| 25 Sep 2014 | MYR | 1.38 | 1.4133 | 1.38 | 1.4 | 1.4 | +0.027 (+1.94%) | 1,148,850 |
| 24 Sep 2014 | MYR | 1.4333 | 1.4333 | 1.3733 | 1.3733 | 1.3733 | -0.033 (-2.37%) | 2,795,850 |
| 23 Sep 2014 | MYR | 1.4133 | 1.4333 | 1.4 | 1.4067 | 1.4067 | -0.007 (-0.47%) | 1,741,200 |
| 22 Sep 2014 | MYR | 1.4467 | 1.46 | 1.4133 | 1.4133 | 1.4133 | -0.047 (-3.20%) | 4,034,550 |
| 19 Sep 2014 | MYR | 1.46 | 1.4667 | 1.44 | 1.46 | 1.46 | +0.013 (+0.92%) | 2,026,350 |
| 18 Sep 2014 | MYR | 1.48 | 1.4933 | 1.4467 | 1.4467 | 1.4467 | -0.04 (-2.69%) | 1,417,650 |
| 17 Sep 2014 | MYR | 1.5 | 1.5067 | 1.4733 | 1.4867 | 1.4867 | -0.013 (-0.89%) | 2,316,600 |
| 15 Sep 2014 | MYR | 1.5 | 1.5133 | 1.4733 | 1.5 | 1.5 | -0.013 (-0.88%) | 607,200 |
| 12 Sep 2014 | MYR | 1.46 | 1.5133 | 1.46 | 1.5133 | 1.5133 | +0.053 (+3.65%) | 1,791,750 |
| 11 Sep 2014 | MYR | 1.4933 | 1.5 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 2,312,700 |
| 10 Sep 2014 | MYR | 1.5 | 1.5333 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,244,550 |
| 9 Sep 2014 | MYR | 1.5333 | 1.5333 | 1.5 | 1.5 | 1.5 | -0.033 (-2.17%) | 877,650 |
| 8 Sep 2014 | MYR | 1.5667 | 1.5667 | 1.5067 | 1.5333 | 1.5333 | -0.027 (-1.71%) | 1,338,000 |
| 5 Sep 2014 | MYR | 1.5267 | 1.56 | 1.5267 | 1.56 | 1.56 | +0.033 (+2.18%) | 729,300 |
| 4 Sep 2014 | MYR | 1.5467 | 1.5467 | 1.52 | 1.5267 | 1.5267 | -0.02 (-1.29%) | 1,013,100 |
| 3 Sep 2014 | MYR | 1.58 | 1.5867 | 1.5333 | 1.5467 | 1.5467 | 0.0 (0.0%) | 1,045,800 |
| 2 Sep 2014 | MYR | 1.5067 | 1.5667 | 1.4867 | 1.5467 | 1.5467 | +0.033 (+2.21%) | 3,419,850 |
| 29 Aug 2014 | MYR | 1.5067 | 1.5133 | 1.48 | 1.5133 | 1.5133 | +0.013 (+0.89%) | 1,756,800 |
| 28 Aug 2014 | MYR | 1.52 | 1.5333 | 1.4867 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,316,150 |
| 27 Aug 2014 | MYR | 1.5067 | 1.52 | 1.5067 | 1.52 | 1.52 | +0.013 (+0.88%) | 1,669,650 |
| 26 Aug 2014 | MYR | 1.5 | 1.5333 | 1.4933 | 1.5067 | 1.5067 | +0.007 (+0.45%) | 1,996,350 |
| 25 Aug 2014 | MYR | 1.5333 | 1.5333 | 1.48 | 1.5 | 1.5 | -0.033 (-2.17%) | 5,469,150 |
| 22 Aug 2014 | MYR | 1.64 | 1.64 | 1.5333 | 1.5333 | 1.5333 | -0.113 (-6.89%) | 11,213,550 |
| 21 Aug 2014 | MYR | 1.6733 | 1.6733 | 1.6133 | 1.6467 | 1.6467 | -0.027 (-1.59%) | 2,821,650 |
| 20 Aug 2014 | MYR | 1.6933 | 1.6933 | 1.64 | 1.6733 | 1.6733 | -0.027 (-1.57%) | 4,169,100 |
| 19 Aug 2014 | MYR | 1.7 | 1.7067 | 1.6867 | 1.7 | 1.7 | 0.0 (0.0%) | 3,491,850 |
| 18 Aug 2014 | MYR | 1.64 | 1.7067 | 1.6333 | 1.7 | 1.7 | +0.067 (+4.08%) | 8,603,550 |
| 15 Aug 2014 | MYR | 1.6 | 1.6533 | 1.58 | 1.6333 | 1.6333 | +0.033 (+2.08%) | 10,862,850 |
| 14 Aug 2014 | MYR | 1.5733 | 1.62 | 1.5467 | 1.6 | 1.6 | +0.02 (+1.27%) | 11,121,300 |
