| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2014 | MYR | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 569,900 |
| 14 Nov 2014 | MYR | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 616,700 |
| 13 Nov 2014 | MYR | 1.9 | 1.9 | 1.75 | 1.79 | 1.79 | -0.11 (-5.79%) | 549,800 |
| 12 Nov 2014 | MYR | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 91,700 |
| 11 Nov 2014 | MYR | 1.93 | 1.94 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 126,700 |
| 10 Nov 2014 | MYR | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 45,800 |
| 7 Nov 2014 | MYR | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 197,200 |
| 6 Nov 2014 | MYR | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 119,700 |
| 5 Nov 2014 | MYR | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 243,900 |
| 4 Nov 2014 | MYR | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 111,600 |
| 3 Nov 2014 | MYR | 2.02 | 2.05 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 114,200 |
| 31 Oct 2014 | MYR | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | +0.05 (+2.54%) | 368,200 |
| 30 Oct 2014 | MYR | 1.91 | 1.98 | 1.9 | 1.97 | 1.97 | +0.02 (+1.03%) | 158,200 |
| 29 Oct 2014 | MYR | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.07 (+3.72%) | 197,500 |
| 28 Oct 2014 | MYR | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | -0.06 (-3.09%) | 511,000 |
| 27 Oct 2014 | MYR | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 162,100 |
| 24 Oct 2014 | MYR | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | +0.15 (+8.33%) | 789,500 |
| 22 Oct 2014 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
| 21 Oct 2014 | MYR | 1.86 | 1.86 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 674,900 |
| 20 Oct 2014 | MYR | 1.96 | 2 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,385,800 |
| 17 Oct 2014 | MYR | 1.67 | 1.97 | 1.67 | 1.93 | 1.93 | +0.28 (+16.97%) | 1,500,300 |
| 16 Oct 2014 | MYR | 1.79 | 1.79 | 1.6 | 1.65 | 1.65 | -0.19 (-10.33%) | 2,554,900 |
| 15 Oct 2014 | MYR | 1.85 | 1.86 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 398,600 |
| 14 Oct 2014 | MYR | 1.87 | 1.87 | 1.8 | 1.86 | 1.86 | -0.02 (-1.06%) | 630,700 |
| 13 Oct 2014 | MYR | 1.96 | 1.99 | 1.87 | 1.88 | 1.88 | -0.09 (-4.57%) | 697,900 |
| 10 Oct 2014 | MYR | 2.07 | 2.07 | 1.95 | 1.97 | 1.97 | -0.13 (-6.19%) | 1,784,200 |
| 9 Oct 2014 | MYR | 2.18 | 2.18 | 2.07 | 2.1 | 2.1 | -0.1 (-4.55%) | 237,100 |
| 8 Oct 2014 | MYR | 2.13 | 2.2 | 2 | 2.2 | 2.2 | +0.05 (+2.33%) | 837,700 |
| 7 Oct 2014 | MYR | 2.2 | 2.21 | 2.13 | 2.15 | 2.15 | -0.06 (-2.71%) | 171,800 |
| 3 Oct 2014 | MYR | 2.19 | 2.23 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 146,000 |
