| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2014 | MYR | 1.3509 | 1.3577 | 1.3234 | 1.3234 | 1.3234 | -0.021 (-1.53%) | 5,945,043 |
| 18 Jul 2014 | MYR | 1.3577 | 1.3646 | 1.344 | 1.344 | 1.344 | -0.021 (-1.51%) | 3,208,771 |
| 17 Jul 2014 | MYR | 1.3851 | 1.3851 | 1.3577 | 1.3646 | 1.3646 | -0.021 (-1.48%) | 4,208,751 |
| 16 Jul 2014 | MYR | 1.3371 | 1.3851 | 1.3234 | 1.3851 | 1.3851 | +0.048 (+3.59%) | 2,655,771 |
| 14 Jul 2014 | MYR | 1.344 | 1.344 | 1.3303 | 1.3371 | 1.3371 | +0.007 (+0.51%) | 1,476,417 |
| 11 Jul 2014 | MYR | 1.3166 | 1.344 | 1.3166 | 1.3303 | 1.3303 | +0.014 (+1.04%) | 1,042,271 |
| 10 Jul 2014 | MYR | 1.3166 | 1.3371 | 1.3166 | 1.3166 | 1.3166 | 0.0 (0.0%) | 1,477,583 |
| 9 Jul 2014 | MYR | 1.3097 | 1.3509 | 1.3029 | 1.3166 | 1.3166 | +0.014 (+1.05%) | 3,830,313 |
| 8 Jul 2014 | MYR | 1.3303 | 1.3303 | 1.3029 | 1.3029 | 1.3029 | -0.027 (-2.06%) | 1,494,792 |
| 7 Jul 2014 | MYR | 1.3303 | 1.3371 | 1.3234 | 1.3303 | 1.3303 | 0.0 (0.0%) | 809,666 |
| 4 Jul 2014 | MYR | 1.3371 | 1.3371 | 1.3303 | 1.3303 | 1.3303 | -0.007 (-0.51%) | 391,708 |
| 3 Jul 2014 | MYR | 1.344 | 1.344 | 1.3303 | 1.3371 | 1.3371 | +0.007 (+0.51%) | 901,541 |
| 2 Jul 2014 | MYR | 1.3303 | 1.344 | 1.3234 | 1.3303 | 1.3303 | 0.0 (0.0%) | 1,198,458 |
| 1 Jul 2014 | MYR | 1.3509 | 1.3577 | 1.3303 | 1.3303 | 1.3303 | -0.021 (-1.52%) | 997,354 |
| 30 Jun 2014 | MYR | 1.3714 | 1.3714 | 1.3371 | 1.3509 | 1.3509 | -0.014 (-1.00%) | 866,541 |
| 27 Jun 2014 | MYR | 1.3509 | 1.3714 | 1.3509 | 1.3646 | 1.3646 | +0.014 (+1.01%) | 687,604 |
| 26 Jun 2014 | MYR | 1.3783 | 1.3783 | 1.3509 | 1.3509 | 1.3509 | -0.027 (-1.99%) | 585,083 |
| 25 Jun 2014 | MYR | 1.4126 | 1.4126 | 1.3714 | 1.3783 | 1.3783 | -0.069 (-4.74%) | 1,008,437 |
| 24 Jun 2014 | MYR | 1.4606 | 1.4606 | 1.44 | 1.4469 | 1.4469 | -0.014 (-0.94%) | 1,048,396 |
| 23 Jun 2014 | MYR | 1.4331 | 1.4606 | 1.4263 | 1.4606 | 1.4606 | +0.028 (+1.92%) | 865,375 |
| 20 Jun 2014 | MYR | 1.44 | 1.44 | 1.4263 | 1.4331 | 1.4331 | -0.007 (-0.48%) | 452,812 |
| 19 Jun 2014 | MYR | 1.44 | 1.44 | 1.4263 | 1.44 | 1.44 | +0.007 (+0.48%) | 417,666 |
| 18 Jun 2014 | MYR | 1.4469 | 1.4469 | 1.4194 | 1.4331 | 1.4331 | -0.014 (-0.95%) | 2,096,063 |
| 17 Jun 2014 | MYR | 1.44 | 1.4606 | 1.4263 | 1.4469 | 1.4469 | +0.007 (+0.48%) | 1,898,458 |
| 16 Jun 2014 | MYR | 1.4263 | 1.4469 | 1.4194 | 1.44 | 1.44 | +0.014 (+0.96%) | 1,668,479 |
| 13 Jun 2014 | MYR | 1.3646 | 1.4263 | 1.3646 | 1.4263 | 1.4263 | +0.062 (+4.52%) | 2,017,896 |
| 12 Jun 2014 | MYR | 1.3714 | 1.3783 | 1.3577 | 1.3646 | 1.3646 | -0.014 (-0.99%) | 374,937 |
| 11 Jun 2014 | MYR | 1.392 | 1.392 | 1.3714 | 1.3783 | 1.3783 | -0.007 (-0.49%) | 683,958 |
| 10 Jun 2014 | MYR | 1.3783 | 1.3989 | 1.3783 | 1.3851 | 1.3851 | +0.007 (+0.49%) | 974,750 |
| 9 Jun 2014 | MYR | 1.3577 | 1.392 | 1.3577 | 1.3783 | 1.3783 | +0.027 (+2.03%) | 1,800,604 |
