| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2014 | MYR | 1.85 | 1.85 | 1.8282 | 1.8337 | 1.8337 | -0.016 (-0.88%) | 3,663,764 |
| 1 Jul 2014 | MYR | 1.8609 | 1.8609 | 1.8445 | 1.85 | 1.85 | 0.0 (0.0%) | 2,308,714 |
| 30 Jun 2014 | MYR | 1.8554 | 1.8609 | 1.8391 | 1.85 | 1.85 | 0.0 (0.0%) | 3,616,899 |
| 27 Jun 2014 | MYR | 1.8935 | 1.8935 | 1.8445 | 1.85 | 1.85 | -0.027 (-1.45%) | 10,529,257 |
| 26 Jun 2014 | MYR | 1.9153 | 1.9153 | 1.8718 | 1.8772 | 1.8772 | -0.038 (-1.99%) | 6,434,332 |
| 25 Jun 2014 | MYR | 1.9262 | 1.9316 | 1.9044 | 1.9153 | 1.9153 | -0.016 (-0.84%) | 9,012,659 |
| 24 Jun 2014 | MYR | 1.9425 | 1.9479 | 1.9207 | 1.9316 | 1.9316 | -0.005 (-0.28%) | 5,105,378 |
| 23 Jun 2014 | MYR | 2.0078 | 2.0078 | 1.9316 | 1.937 | 1.937 | -0.071 (-3.53%) | 5,021,388 |
| 20 Jun 2014 | MYR | 2.0132 | 2.0132 | 1.9751 | 2.0078 | 2.0078 | 0.0 (0.0%) | 3,270,280 |
| 19 Jun 2014 | MYR | 2.0132 | 2.0132 | 1.9969 | 2.0078 | 2.0078 | -0.005 (-0.27%) | 2,524,662 |
| 18 Jun 2014 | MYR | 1.9534 | 2.0132 | 1.9534 | 2.0132 | 2.0132 | +0.049 (+2.49%) | 4,731,742 |
| 17 Jun 2014 | MYR | 1.9425 | 1.9751 | 1.9425 | 1.9642 | 1.9642 | +0.027 (+1.40%) | 2,195,685 |
| 16 Jun 2014 | MYR | 1.9425 | 1.9479 | 1.9262 | 1.937 | 1.937 | +0.005 (+0.28%) | 1,233,568 |
| 13 Jun 2014 | MYR | 1.937 | 1.9425 | 1.9262 | 1.9316 | 1.9316 | -0.016 (-0.84%) | 1,293,298 |
| 12 Jun 2014 | MYR | 1.937 | 1.9534 | 1.9262 | 1.9479 | 1.9479 | -0.005 (-0.28%) | 1,113,189 |
| 11 Jun 2014 | MYR | 1.937 | 1.9534 | 1.9153 | 1.9534 | 1.9534 | -0.022 (-1.10%) | 2,167,566 |
| 10 Jun 2014 | MYR | 1.9642 | 1.9751 | 1.9425 | 1.9751 | 1.9751 | +0.011 (+0.55%) | 2,641,917 |
| 9 Jun 2014 | MYR | 1.9262 | 1.9697 | 1.9262 | 1.9642 | 1.9642 | +0.038 (+1.97%) | 4,443,934 |
| 6 Jun 2014 | MYR | 1.9642 | 1.9642 | 1.9262 | 1.9262 | 1.9262 | -0.038 (-1.93%) | 3,398,562 |
| 5 Jun 2014 | MYR | 1.9642 | 1.9697 | 1.9588 | 1.9642 | 1.9642 | 0.0 (0.0%) | 1,708,470 |
| 4 Jun 2014 | MYR | 1.9806 | 1.9806 | 1.9534 | 1.9642 | 1.9642 | -0.016 (-0.83%) | 1,432,608 |
| 3 Jun 2014 | MYR | 1.9697 | 1.986 | 1.9479 | 1.9806 | 1.9806 | +0.027 (+1.39%) | 2,881,941 |
| 2 Jun 2014 | MYR | 1.937 | 1.9751 | 1.9316 | 1.9534 | 1.9534 | +0.038 (+1.99%) | 5,307,542 |
| 30 May 2014 | MYR | 2.0241 | 2.0295 | 1.9153 | 1.9153 | 1.9153 | -0.092 (-4.61%) | 30,314,507 |
| 29 May 2014 | MYR | 2.0023 | 2.0187 | 1.986 | 2.0078 | 2.0078 | +0.027 (+1.37%) | 2,522,272 |
| 28 May 2014 | MYR | 2.035 | 2.035 | 1.9751 | 1.9806 | 1.9806 | -0.049 (-2.41%) | 6,716,626 |
| 27 May 2014 | MYR | 2.0404 | 2.0567 | 1.9534 | 2.0295 | 2.0295 | -0.005 (-0.27%) | 13,451,815 |
| 26 May 2014 | MYR | 2.0948 | 2.0948 | 2.0078 | 2.035 | 2.035 | -0.087 (-4.10%) | 13,060,720 |
| 23 May 2014 | MYR | 2.122 | 2.122 | 2.122 | 2.122 | 2.122 | 0.0 (0.0%) | 0 |
| 22 May 2014 | MYR | 2.122 | 2.1329 | 2.1112 | 2.122 | 2.122 | 0.0 (0.0%) | 4,787,246 |
