| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2014 | MYR | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 945,600 |
| 17 Dec 2014 | MYR | 1.06 | 1.1 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 824,100 |
| 16 Dec 2014 | MYR | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 485,900 |
| 15 Dec 2014 | MYR | 1.05 | 1.11 | 1 | 1.05 | 1.05 | -0.08 (-7.08%) | 1,019,700 |
| 12 Dec 2014 | MYR | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 660,800 |
| 11 Dec 2014 | MYR | 1.2 | 1.27 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 530,900 |
| 10 Dec 2014 | MYR | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 138,000 |
| 9 Dec 2014 | MYR | 1.22 | 1.24 | 1.16 | 1.24 | 1.24 | +0.03 (+2.48%) | 287,300 |
| 8 Dec 2014 | MYR | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 287,800 |
| 5 Dec 2014 | MYR | 1.22 | 1.3 | 1.21 | 1.3 | 1.3 | +0.844 (+185.34%) | 426,700 |
| 5 Dec 2014 |
|
|||||||
| 4 Dec 2014 | MYR | 1.2467 | 1.26 | 1.2133 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,352,100 |
| 3 Dec 2014 | MYR | 1.2533 | 1.26 | 1.2333 | 1.24 | 1.24 | -0.033 (-2.62%) | 871,800 |
| 2 Dec 2014 | MYR | 1.26 | 1.2733 | 1.2333 | 1.2733 | 1.2733 | +0.013 (+1.06%) | 615,150 |
| 1 Dec 2014 | MYR | 1.32 | 1.32 | 1.2133 | 1.26 | 1.26 | -0.06 (-4.55%) | 636,900 |
| 28 Nov 2014 | MYR | 1.3133 | 1.34 | 1.3067 | 1.32 | 1.32 | +0.007 (+0.51%) | 431,100 |
| 27 Nov 2014 | MYR | 1.2733 | 1.32 | 1.26 | 1.3133 | 1.3133 | +0.033 (+2.60%) | 1,496,550 |
| 26 Nov 2014 | MYR | 1.2867 | 1.3 | 1.2533 | 1.28 | 1.28 | 0.0 (0.0%) | 946,500 |
| 25 Nov 2014 | MYR | 1.2533 | 1.3 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 494,400 |
| 24 Nov 2014 | MYR | 1.2333 | 1.2467 | 1.2333 | 1.24 | 1.24 | +0.013 (+1.08%) | 258,000 |
| 21 Nov 2014 | MYR | 1.2467 | 1.2533 | 1.2267 | 1.2267 | 1.2267 | -0.013 (-1.07%) | 186,600 |
| 20 Nov 2014 | MYR | 1.2467 | 1.2467 | 1.24 | 1.24 | 1.24 | -0.027 (-2.11%) | 23,550 |
| 19 Nov 2014 | MYR | 1.24 | 1.2667 | 1.2333 | 1.2667 | 1.2667 | +0.033 (+2.71%) | 478,800 |
| 18 Nov 2014 | MYR | 1.24 | 1.24 | 1.2267 | 1.2333 | 1.2333 | 0.0 (0.0%) | 684,150 |
| 17 Nov 2014 | MYR | 1.2133 | 1.24 | 1.2133 | 1.2333 | 1.2333 | +0.027 (+2.20%) | 712,500 |
| 14 Nov 2014 | MYR | 1.2333 | 1.2533 | 1.2067 | 1.2067 | 1.2067 | -0.027 (-2.16%) | 546,900 |
| 13 Nov 2014 | MYR | 1.24 | 1.2467 | 1.2333 | 1.2333 | 1.2333 | -0.007 (-0.54%) | 136,350 |
| 12 Nov 2014 | MYR | 1.2667 | 1.28 | 1.2333 | 1.24 | 1.24 | -0.007 (-0.54%) | 1,204,200 |
| 11 Nov 2014 | MYR | 1.24 | 1.2533 | 1.2333 | 1.2467 | 1.2467 | +0.007 (+0.54%) | 409,800 |
| 10 Nov 2014 | MYR | 1.2333 | 1.2533 | 1.2267 | 1.24 | 1.24 | 0.0 (0.0%) | 867,000 |
| 7 Nov 2014 | MYR | 1.2667 | 1.2667 | 1.2333 | 1.24 | 1.24 | -0.027 (-2.11%) | 664,050 |
