| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 50,000 |
| 13 Aug 2014 | MYR | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | +0.1 (+7.25%) | 112,900 |
| 12 Aug 2014 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 58,100 |
| 11 Aug 2014 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 45,400 |
| 8 Aug 2014 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 123,200 |
| 7 Aug 2014 | MYR | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 130,300 |
| 6 Aug 2014 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 46,200 |
| 5 Aug 2014 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.03 (+2.16%) | 13,600 |
| 4 Aug 2014 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 13,500 |
| 1 Aug 2014 | MYR | 1.36 | 1.41 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 92,900 |
| 31 Jul 2014 | MYR | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 190,100 |
| 30 Jul 2014 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 15,100 |
| 25 Jul 2014 | MYR | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 93,600 |
| 24 Jul 2014 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 124,800 |
| 23 Jul 2014 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 103,200 |
| 22 Jul 2014 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 62,400 |
| 21 Jul 2014 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 20,300 |
| 18 Jul 2014 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 30,000 |
| 17 Jul 2014 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 28,000 |
| 16 Jul 2014 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 44,000 |
| 14 Jul 2014 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 17,000 |
| 11 Jul 2014 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 40,000 |
| 10 Jul 2014 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 28,500 |
| 9 Jul 2014 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 7,000 |
| 8 Jul 2014 | MYR | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 66,800 |
| 7 Jul 2014 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 71,500 |
| 4 Jul 2014 | MYR | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 12,000 |
| 3 Jul 2014 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 5,000 |
| 2 Jul 2014 | MYR | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 57,300 |
| 1 Jul 2014 | MYR | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 306,000 |
