| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2014 | MYR | 2.32 | 2.32 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 473,300 |
| 18 Aug 2014 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,395,200 |
| 15 Aug 2014 | MYR | 2.37 | 2.37 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 536,200 |
| 14 Aug 2014 | MYR | 2.37 | 2.39 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 246,600 |
| 13 Aug 2014 | MYR | 2.42 | 2.42 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 397,400 |
| 12 Aug 2014 | MYR | 2.43 | 2.43 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 120,500 |
| 11 Aug 2014 | MYR | 2.45 | 2.45 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 225,800 |
| 8 Aug 2014 | MYR | 2.43 | 2.43 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 192,600 |
| 7 Aug 2014 | MYR | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 630,600 |
| 6 Aug 2014 | MYR | 2.48 | 2.49 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 772,700 |
| 5 Aug 2014 | MYR | 2.41 | 2.48 | 2.4 | 2.47 | 2.47 | +0.07 (+2.92%) | 641,400 |
| 4 Aug 2014 | MYR | 2.41 | 2.43 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 321,800 |
| 1 Aug 2014 | MYR | 2.39 | 2.42 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 306,200 |
| 31 Jul 2014 | MYR | 2.38 | 2.42 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 285,100 |
| 30 Jul 2014 | MYR | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -0.06 (-2.47%) | 115,400 |
| 25 Jul 2014 | MYR | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 108,700 |
| 24 Jul 2014 | MYR | 2.45 | 2.45 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 429,800 |
| 23 Jul 2014 | MYR | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 354,100 |
| 22 Jul 2014 | MYR | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 850,100 |
| 21 Jul 2014 | MYR | 2.48 | 2.49 | 2.43 | 2.46 | 2.46 | -0.01 (-0.40%) | 367,800 |
| 18 Jul 2014 | MYR | 2.43 | 2.47 | 2.41 | 2.47 | 2.47 | +0.04 (+1.65%) | 482,100 |
| 17 Jul 2014 | MYR | 2.45 | 2.47 | 2.39 | 2.43 | 2.43 | 0.0 (0.0%) | 873,900 |
| 16 Jul 2014 | MYR | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 143,300 |
| 14 Jul 2014 | MYR | 2.47 | 2.47 | 2.41 | 2.41 | 2.41 | -0.06 (-2.43%) | 221,700 |
| 11 Jul 2014 | MYR | 2.46 | 2.47 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 1,056,000 |
| 10 Jul 2014 | MYR | 2.38 | 2.46 | 2.38 | 2.44 | 2.44 | +0.07 (+2.95%) | 1,168,000 |
| 9 Jul 2014 | MYR | 2.38 | 2.39 | 2.32 | 2.37 | 2.37 | -0.01 (-0.42%) | 487,500 |
| 8 Jul 2014 | MYR | 2.37 | 2.4 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 296,200 |
| 7 Jul 2014 | MYR | 2.42 | 2.44 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 454,300 |
| 4 Jul 2014 | MYR | 2.34 | 2.42 | 2.32 | 2.38 | 2.38 | +0.07 (+3.03%) | 1,253,600 |
