| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2014 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 295,500 |
| 23 Dec 2014 | MYR | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 286,800 |
| 22 Dec 2014 | MYR | 1.45 | 1.52 | 1.45 | 1.5 | 1.5 | +0.06 (+4.17%) | 493,100 |
| 19 Dec 2014 | MYR | 1.48 | 1.5 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 144,700 |
| 18 Dec 2014 | MYR | 1.45 | 1.5 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 223,600 |
| 17 Dec 2014 | MYR | 1.48 | 1.49 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 147,000 |
| 16 Dec 2014 | MYR | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 74,900 |
| 15 Dec 2014 | MYR | 1.63 | 1.63 | 1.46 | 1.46 | 1.46 | -0.19 (-11.52%) | 141,600 |
| 12 Dec 2014 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 13,600 |
| 11 Dec 2014 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 13,600 |
| 10 Dec 2014 | MYR | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 45,400 |
| 9 Dec 2014 | MYR | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 29,000 |
| 8 Dec 2014 | MYR | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 48,200 |
| 5 Dec 2014 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 121,000 |
| 4 Dec 2014 | MYR | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 212,300 |
| 3 Dec 2014 | MYR | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 48,200 |
| 2 Dec 2014 | MYR | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | +0.05 (+2.96%) | 83,800 |
| 1 Dec 2014 | MYR | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -0.11 (-6.11%) | 182,400 |
| 28 Nov 2014 | MYR | 1.8 | 1.82 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 39,600 |
| 27 Nov 2014 | MYR | 1.77 | 1.94 | 1.76 | 1.89 | 1.89 | +0.19 (+11.18%) | 1,419,800 |
| 26 Nov 2014 | MYR | 1.65 | 1.8 | 1.65 | 1.7 | 1.7 | +0.07 (+4.29%) | 43,700 |
| 25 Nov 2014 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 7,000 |
| 24 Nov 2014 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.06 (+3.75%) | 21,900 |
| 21 Nov 2014 | MYR | 1.62 | 1.64 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 108,500 |
| 20 Nov 2014 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 39,000 |
| 19 Nov 2014 | MYR | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 133,900 |
| 18 Nov 2014 | MYR | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 52,200 |
| 17 Nov 2014 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 43,800 |
| 14 Nov 2014 | MYR | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 70,000 |
| 13 Nov 2014 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 49,900 |
