| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2014 | MYR | 1.54 | 1.5867 | 1.54 | 1.58 | 1.58 | +0.047 (+3.05%) | 11,369,100 |
| 12 Aug 2014 | MYR | 1.5067 | 1.54 | 1.4867 | 1.5333 | 1.5333 | +0.033 (+2.22%) | 5,767,200 |
| 11 Aug 2014 | MYR | 1.4667 | 1.5267 | 1.4667 | 1.5 | 1.5 | +0.027 (+1.81%) | 7,278,000 |
| 8 Aug 2014 | MYR | 1.4733 | 1.4867 | 1.4533 | 1.4733 | 1.4733 | +0.007 (+0.45%) | 5,141,100 |
| 7 Aug 2014 | MYR | 1.4533 | 1.4667 | 1.4467 | 1.4667 | 1.4667 | +0.013 (+0.92%) | 1,986,300 |
| 6 Aug 2014 | MYR | 1.46 | 1.46 | 1.4467 | 1.4533 | 1.4533 | -0.007 (-0.46%) | 1,116,150 |
| 5 Aug 2014 | MYR | 1.46 | 1.46 | 1.4533 | 1.46 | 1.46 | +0.007 (+0.46%) | 3,016,950 |
| 4 Aug 2014 | MYR | 1.44 | 1.4667 | 1.4333 | 1.4533 | 1.4533 | +0.013 (+0.92%) | 1,496,700 |
| 1 Aug 2014 | MYR | 1.44 | 1.4533 | 1.4333 | 1.44 | 1.44 | -0.007 (-0.46%) | 2,225,850 |
| 31 Jul 2014 | MYR | 1.4467 | 1.46 | 1.4467 | 1.4467 | 1.4467 | 0.0 (0.0%) | 3,387,600 |
| 30 Jul 2014 | MYR | 1.4467 | 1.4533 | 1.44 | 1.4467 | 1.4467 | +0.007 (+0.47%) | 2,625,150 |
| 25 Jul 2014 | MYR | 1.4467 | 1.4467 | 1.4333 | 1.44 | 1.44 | 0.0 (0.0%) | 1,926,600 |
| 24 Jul 2014 | MYR | 1.4533 | 1.46 | 1.4267 | 1.44 | 1.44 | -0.013 (-0.92%) | 3,495,750 |
| 23 Jul 2014 | MYR | 1.4733 | 1.4733 | 1.4533 | 1.4533 | 1.4533 | -0.02 (-1.36%) | 2,658,900 |
| 22 Jul 2014 | MYR | 1.4733 | 1.4867 | 1.4533 | 1.4733 | 1.4733 | -0.007 (-0.45%) | 4,924,650 |
| 21 Jul 2014 | MYR | 1.4667 | 1.5067 | 1.4533 | 1.48 | 1.48 | +0.033 (+2.30%) | 7,459,950 |
| 18 Jul 2014 | MYR | 1.4467 | 1.4533 | 1.4333 | 1.4467 | 1.4467 | -0.013 (-0.91%) | 3,786,600 |
| 17 Jul 2014 | MYR | 1.48 | 1.4933 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 4,943,400 |
| 16 Jul 2014 | MYR | 1.4533 | 1.4933 | 1.4467 | 1.48 | 1.48 | +0.027 (+1.84%) | 10,324,500 |
| 14 Jul 2014 | MYR | 1.4867 | 1.4867 | 1.44 | 1.4533 | 1.4533 | -0.02 (-1.36%) | 7,802,400 |
| 11 Jul 2014 | MYR | 1.54 | 1.5733 | 1.4467 | 1.4733 | 1.4733 | -0.047 (-3.07%) | 38,720,250 |
| 10 Jul 2014 | MYR | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | +0.187 (+14.00%) | 52,570,350 |
| 9 Jul 2014 | MYR | 1.28 | 1.3333 | 1.28 | 1.3333 | 1.3333 | +0.047 (+3.62%) | 7,749,900 |
| 8 Jul 2014 | MYR | 1.2733 | 1.2933 | 1.2733 | 1.2867 | 1.2867 | +0.013 (+1.05%) | 3,555,600 |
| 7 Jul 2014 | MYR | 1.2533 | 1.2867 | 1.2467 | 1.2733 | 1.2733 | +0.02 (+1.60%) | 7,643,700 |
| 4 Jul 2014 | MYR | 1.2533 | 1.26 | 1.2467 | 1.2533 | 1.2533 | 0.0 (0.0%) | 2,987,100 |
| 3 Jul 2014 | MYR | 1.2467 | 1.26 | 1.24 | 1.2533 | 1.2533 | 0.0 (0.0%) | 2,005,500 |
| 2 Jul 2014 | MYR | 1.2467 | 1.26 | 1.24 | 1.2533 | 1.2533 | +0.007 (+0.53%) | 4,890,300 |
| 1 Jul 2014 | MYR | 1.1933 | 1.2467 | 1.1867 | 1.2467 | 1.2467 | +0.053 (+4.47%) | 10,037,700 |
| 30 Jun 2014 | MYR | 1.22 | 1.22 | 1.1867 | 1.1933 | 1.1933 | -0.027 (-2.19%) | 2,289,300 |
