| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2014 | MYR | 1.1109 | 1.1246 | 1.0766 | 1.0903 | 1.0903 | -0.021 (-1.85%) | 2,131,938 |
| 1 Dec 2014 | MYR | 1.1177 | 1.1314 | 1.0903 | 1.1109 | 1.1109 | -0.007 (-0.61%) | 2,276,604 |
| 28 Nov 2014 | MYR | 1.1177 | 1.1314 | 1.1109 | 1.1177 | 1.1177 | -0.007 (-0.61%) | 1,171,771 |
| 27 Nov 2014 | MYR | 1.0971 | 1.1246 | 1.0971 | 1.1246 | 1.1246 | +0.028 (+2.51%) | 708,458 |
| 26 Nov 2014 | MYR | 1.0971 | 1.1314 | 1.0834 | 1.0971 | 1.0971 | -0.062 (-5.33%) | 2,886,042 |
| 25 Nov 2014 | MYR | 1.1246 | 1.1863 | 1.1109 | 1.1589 | 1.1589 | +0.048 (+4.32%) | 2,384,084 |
| 24 Nov 2014 | MYR | 1.1314 | 1.1383 | 1.1109 | 1.1109 | 1.1109 | -0.021 (-1.81%) | 1,210,854 |
| 21 Nov 2014 | MYR | 1.1314 | 1.1383 | 1.1177 | 1.1314 | 1.1314 | 0.0 (0.0%) | 676,083 |
| 20 Nov 2014 | MYR | 1.1177 | 1.1314 | 1.1177 | 1.1314 | 1.1314 | +0.014 (+1.23%) | 1,700,125 |
| 19 Nov 2014 | MYR | 1.1314 | 1.1383 | 1.1109 | 1.1177 | 1.1177 | -0.007 (-0.61%) | 748,125 |
| 18 Nov 2014 | MYR | 1.1246 | 1.1314 | 1.104 | 1.1246 | 1.1246 | +0.014 (+1.23%) | 1,879,208 |
| 17 Nov 2014 | MYR | 1.2069 | 1.2206 | 1.0834 | 1.1109 | 1.1109 | -0.082 (-6.89%) | 3,031,438 |
| 14 Nov 2014 | MYR | 1.2617 | 1.2823 | 1.1931 | 1.1931 | 1.1931 | -0.089 (-6.96%) | 6,199,668 |
| 13 Nov 2014 | MYR | 1.2823 | 1.3234 | 1.2549 | 1.2823 | 1.2823 | +0.007 (+0.54%) | 8,939,148 |
| 12 Nov 2014 | MYR | 1.2549 | 1.3371 | 1.2411 | 1.2754 | 1.2754 | +0.014 (+1.09%) | 17,468,067 |
| 11 Nov 2014 | MYR | 1.2274 | 1.2686 | 1.2137 | 1.2617 | 1.2617 | +0.034 (+2.79%) | 6,698,272 |
| 10 Nov 2014 | MYR | 1.2343 | 1.2686 | 1.2274 | 1.2274 | 1.2274 | +0.007 (+0.56%) | 10,274,690 |
| 7 Nov 2014 | MYR | 1.1383 | 1.2274 | 1.1314 | 1.2206 | 1.2206 | +0.082 (+7.23%) | 12,233,086 |
| 6 Nov 2014 | MYR | 1.1383 | 1.1863 | 1.1314 | 1.1383 | 1.1383 | 0.0 (0.0%) | 5,413,772 |
| 5 Nov 2014 | MYR | 1.1383 | 1.1726 | 1.1314 | 1.1383 | 1.1383 | 0.0 (0.0%) | 4,195,917 |
| 4 Nov 2014 | MYR | 1.104 | 1.1589 | 1.104 | 1.1383 | 1.1383 | +0.034 (+3.11%) | 5,024,251 |
| 3 Nov 2014 | MYR | 1.0491 | 1.1246 | 1.0491 | 1.104 | 1.104 | +0.055 (+5.23%) | 5,485,376 |
| 31 Oct 2014 | MYR | 1.0697 | 1.0766 | 1.0354 | 1.0491 | 1.0491 | -0.021 (-1.93%) | 2,298,188 |
| 30 Oct 2014 | MYR | 1.0491 | 1.0697 | 1.0354 | 1.0697 | 1.0697 | +0.021 (+1.96%) | 1,948,188 |
| 29 Oct 2014 | MYR | 1.0971 | 1.0971 | 1.0354 | 1.0491 | 1.0491 | -0.048 (-4.38%) | 1,972,833 |
| 28 Oct 2014 | MYR | 1.1177 | 1.1177 | 1.0903 | 1.0971 | 1.0971 | -0.028 (-2.45%) | 931,000 |
| 27 Oct 2014 | MYR | 1.0971 | 1.1314 | 1.0971 | 1.1246 | 1.1246 | +0.028 (+2.51%) | 1,079,166 |
| 24 Oct 2014 | MYR | 1.0423 | 1.1177 | 1.0423 | 1.0971 | 1.0971 | +0.103 (+10.34%) | 1,998,063 |
| 22 Oct 2014 | MYR | 0.9943 | 0.9943 | 0.9943 | 0.9943 | 0.9943 | 0.0 (0.0%) | 0 |
| 21 Oct 2014 | MYR | 1.0011 | 1.0011 | 0.9874 | 0.9943 | 0.9943 | -0.014 (-1.36%) | 1,023,021 |
