| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2014 | MYR | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 432,700 |
| 24 Sep 2014 | MYR | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 593,800 |
| 23 Sep 2014 | MYR | 2.09 | 2.12 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 330,100 |
| 22 Sep 2014 | MYR | 2.07 | 2.12 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 321,600 |
| 19 Sep 2014 | MYR | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 166,100 |
| 18 Sep 2014 | MYR | 2.06 | 2.11 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 944,700 |
| 17 Sep 2014 | MYR | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -0.06 (-2.83%) | 798,100 |
| 15 Sep 2014 | MYR | 2.12 | 2.13 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 561,400 |
| 12 Sep 2014 | MYR | 2.11 | 2.14 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 2,440,700 |
| 11 Sep 2014 | MYR | 2.12 | 2.14 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,096,200 |
| 10 Sep 2014 | MYR | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 729,800 |
| 9 Sep 2014 | MYR | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 401,100 |
| 8 Sep 2014 | MYR | 2.08 | 2.15 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 344,400 |
| 5 Sep 2014 | MYR | 2.08 | 2.11 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 385,500 |
| 4 Sep 2014 | MYR | 2.09 | 2.13 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 206,200 |
| 3 Sep 2014 | MYR | 2.1 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 26,400 |
| 2 Sep 2014 | MYR | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 484,300 |
| 29 Aug 2014 | MYR | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | 0.0 (0.0%) | 160,700 |
| 28 Aug 2014 | MYR | 2.09 | 2.11 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 65,400 |
| 27 Aug 2014 | MYR | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | +0.01 (+0.48%) | 317,800 |
| 26 Aug 2014 | MYR | 2.1 | 2.1 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 131,700 |
| 25 Aug 2014 | MYR | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 31,000 |
| 22 Aug 2014 | MYR | 2.11 | 2.12 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 89,600 |
| 21 Aug 2014 | MYR | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 142,000 |
| 20 Aug 2014 | MYR | 2.12 | 2.13 | 2.09 | 2.13 | 2.13 | +0.01 (+0.47%) | 765,600 |
| 19 Aug 2014 | MYR | 2.09 | 2.12 | 2.07 | 2.12 | 2.12 | +0.07 (+3.41%) | 656,400 |
| 18 Aug 2014 | MYR | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 101,600 |
| 15 Aug 2014 | MYR | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 88,100 |
| 14 Aug 2014 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 79,100 |
| 13 Aug 2014 | MYR | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.03 (+1.46%) | 239,700 |
