| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2014 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 307,400 |
| 8 Aug 2014 | MYR | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 2,353,600 |
| 7 Aug 2014 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,798,500 |
| 6 Aug 2014 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,688,200 |
| 5 Aug 2014 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,182,400 |
| 4 Aug 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 3,308,700 |
| 1 Aug 2014 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 515,100 |
| 31 Jul 2014 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 972,900 |
| 30 Jul 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 291,100 |
| 25 Jul 2014 | MYR | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 3,634,900 |
| 24 Jul 2014 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 935,100 |
| 23 Jul 2014 | MYR | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 700,400 |
| 22 Jul 2014 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 330,100 |
| 21 Jul 2014 | MYR | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 804,400 |
| 18 Jul 2014 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 171,900 |
| 17 Jul 2014 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 247,300 |
| 16 Jul 2014 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 639,100 |
| 14 Jul 2014 | MYR | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,457,400 |
| 11 Jul 2014 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 689,700 |
| 10 Jul 2014 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 2,852,800 |
| 9 Jul 2014 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 990,600 |
| 8 Jul 2014 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 887,900 |
| 7 Jul 2014 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 579,500 |
| 4 Jul 2014 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 103,200 |
| 3 Jul 2014 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 832,800 |
| 2 Jul 2014 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 128,900 |
| 1 Jul 2014 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 488,400 |
| 30 Jun 2014 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 2,099,500 |
| 27 Jun 2014 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 677,500 |
| 26 Jun 2014 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 317,400 |
