| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | MYR | 1.4533 | 1.46 | 1.44 | 1.44 | 1.44 | -0.013 (-0.92%) | 309,300 |
| 24 Jun 2014 | MYR | 1.46 | 1.46 | 1.4533 | 1.4533 | 1.4533 | -0.007 (-0.46%) | 641,700 |
| 23 Jun 2014 | MYR | 1.4733 | 1.4733 | 1.4467 | 1.46 | 1.46 | -0.013 (-0.90%) | 861,900 |
| 20 Jun 2014 | MYR | 1.4733 | 1.48 | 1.4733 | 1.4733 | 1.4733 | +0.007 (+0.45%) | 252,300 |
| 19 Jun 2014 | MYR | 1.4733 | 1.48 | 1.4667 | 1.4667 | 1.4667 | -0.007 (-0.45%) | 282,450 |
| 18 Jun 2014 | MYR | 1.4667 | 1.4933 | 1.4667 | 1.4733 | 1.4733 | +0.007 (+0.45%) | 558,300 |
| 17 Jun 2014 | MYR | 1.4667 | 1.48 | 1.4667 | 1.4667 | 1.4667 | +0.007 (+0.46%) | 418,500 |
| 16 Jun 2014 | MYR | 1.4733 | 1.4733 | 1.4533 | 1.46 | 1.46 | -0.007 (-0.46%) | 747,000 |
| 13 Jun 2014 | MYR | 1.48 | 1.4933 | 1.4667 | 1.4667 | 1.4667 | -0.013 (-0.90%) | 728,400 |
| 12 Jun 2014 | MYR | 1.4867 | 1.4867 | 1.4733 | 1.48 | 1.48 | 0.0 (0.0%) | 286,500 |
| 11 Jun 2014 | MYR | 1.4867 | 1.4933 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 415,500 |
| 10 Jun 2014 | MYR | 1.48 | 1.5067 | 1.4733 | 1.48 | 1.48 | +0.007 (+0.45%) | 537,600 |
| 9 Jun 2014 | MYR | 1.5 | 1.5 | 1.4667 | 1.4733 | 1.4733 | -0.027 (-1.78%) | 667,800 |
| 6 Jun 2014 | MYR | 1.5067 | 1.5267 | 1.4933 | 1.5 | 1.5 | 0.0 (0.0%) | 746,250 |
| 5 Jun 2014 | MYR | 1.4667 | 1.5 | 1.4667 | 1.5 | 1.5 | +0.04 (+2.74%) | 648,600 |
| 4 Jun 2014 | MYR | 1.44 | 1.4667 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 537,000 |
| 3 Jun 2014 | MYR | 1.4667 | 1.4667 | 1.4533 | 1.46 | 1.46 | -0.007 (-0.46%) | 440,850 |
| 2 Jun 2014 | MYR | 1.4867 | 1.4933 | 1.46 | 1.4667 | 1.4667 | -0.02 (-1.35%) | 922,800 |
| 30 May 2014 | MYR | 1.4933 | 1.4933 | 1.4667 | 1.4867 | 1.4867 | 0.0 (0.0%) | 567,750 |
| 29 May 2014 | MYR | 1.48 | 1.4933 | 1.4667 | 1.4867 | 1.4867 | +0.007 (+0.45%) | 1,083,150 |
| 28 May 2014 | MYR | 1.4667 | 1.5067 | 1.44 | 1.48 | 1.48 | +0.067 (+4.72%) | 4,712,400 |
| 27 May 2014 | MYR | 1.4067 | 1.42 | 1.3867 | 1.4133 | 1.4133 | +0.007 (+0.47%) | 2,567,700 |
| 26 May 2014 | MYR | 1.4133 | 1.4267 | 1.3933 | 1.4067 | 1.4067 | +0.013 (+0.96%) | 1,512,900 |
| 23 May 2014 | MYR | 1.3867 | 1.42 | 1.3867 | 1.3933 | 1.3933 | +0.007 (+0.48%) | 1,409,400 |
| 22 May 2014 | MYR | 1.44 | 1.44 | 1.3867 | 1.3867 | 1.3867 | -0.047 (-3.25%) | 4,164,750 |
| 21 May 2014 | MYR | 1.4733 | 1.48 | 1.4267 | 1.4333 | 1.4333 | -0.04 (-2.71%) | 2,203,500 |
| 20 May 2014 | MYR | 1.4933 | 1.5133 | 1.4667 | 1.4733 | 1.4733 | -0.007 (-0.45%) | 2,419,200 |
| 19 May 2014 | MYR | 1.4933 | 1.5 | 1.4733 | 1.48 | 1.48 | -0.007 (-0.45%) | 1,585,950 |
| 16 May 2014 | MYR | 1.4933 | 1.5067 | 1.4867 | 1.4867 | 1.4867 | -0.013 (-0.89%) | 508,350 |
| 15 May 2014 | MYR | 1.5333 | 1.5333 | 1.5 | 1.5 | 1.5 | -0.027 (-1.75%) | 569,550 |
