| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2014 | MYR | 1.404 | 1.404 | 1.3944 | 1.404 | 1.404 | 0.0 (0.0%) | 12,459 |
| 9 Oct 2014 | MYR | 1.404 | 1.404 | 1.3753 | 1.404 | 1.404 | +0.029 (+2.09%) | 34,657 |
| 8 Oct 2014 | MYR | 1.3944 | 1.3944 | 1.3753 | 1.3753 | 1.3753 | -0.038 (-2.70%) | 55,702 |
| 7 Oct 2014 | MYR | 1.4231 | 1.4231 | 1.4135 | 1.4135 | 1.4135 | -0.019 (-1.33%) | 40,730 |
| 3 Oct 2014 | MYR | 1.4326 | 1.4326 | 1.4231 | 1.4326 | 1.4326 | +0.009 (+0.67%) | 20,417 |
| 2 Oct 2014 | MYR | 1.4422 | 1.4422 | 1.4231 | 1.4231 | 1.4231 | -0.029 (-1.97%) | 11,098 |
| 1 Oct 2014 | MYR | 1.4517 | 1.4517 | 1.4326 | 1.4517 | 1.4517 | 0.0 (0.0%) | 12,459 |
| 30 Sep 2014 | MYR | 1.4231 | 1.4517 | 1.4231 | 1.4517 | 1.4517 | +0.038 (+2.70%) | 14,658 |
| 29 Sep 2014 | MYR | 1.4135 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | -0.01 (-0.67%) | 42,928 |
| 26 Sep 2014 | MYR | 1.4231 | 1.4231 | 1.4231 | 1.4231 | 1.4231 | -0.009 (-0.66%) | 16,647 |
| 25 Sep 2014 | MYR | 1.4231 | 1.4326 | 1.4231 | 1.4326 | 1.4326 | 0.0 (0.0%) | 11,831 |
| 24 Sep 2014 | MYR | 1.4326 | 1.4422 | 1.4326 | 1.4326 | 1.4326 | 0.0 (0.0%) | 42,614 |
| 23 Sep 2014 | MYR | 1.4422 | 1.4422 | 1.4326 | 1.4326 | 1.4326 | 0.0 (0.0%) | 20,940 |
| 22 Sep 2014 | MYR | 1.4231 | 1.4517 | 1.4135 | 1.4326 | 1.4326 | +0.009 (+0.67%) | 19,265 |
| 19 Sep 2014 | MYR | 1.4326 | 1.4517 | 1.4231 | 1.4231 | 1.4231 | -0.009 (-0.66%) | 22,406 |
| 18 Sep 2014 | MYR | 1.4326 | 1.4326 | 1.4326 | 1.4326 | 1.4326 | -0.029 (-1.96%) | 8,376 |
| 17 Sep 2014 | MYR | 1.4326 | 1.4613 | 1.4326 | 1.4613 | 1.4613 | +0.029 (+2.00%) | 34,343 |
| 15 Sep 2014 | MYR | 1.4135 | 1.4326 | 1.4135 | 1.4326 | 1.4326 | -0.01 (-0.67%) | 9,946 |
| 12 Sep 2014 | MYR | 1.4326 | 1.4613 | 1.4326 | 1.4422 | 1.4422 | -0.009 (-0.65%) | 48,896 |
| 11 Sep 2014 | MYR | 1.4517 | 1.4517 | 1.4517 | 1.4517 | 1.4517 | 0.0 (0.0%) | 9,423 |
| 10 Sep 2014 | MYR | 1.4422 | 1.4613 | 1.4422 | 1.4517 | 1.4517 | +0.009 (+0.66%) | 40,834 |
| 9 Sep 2014 | MYR | 1.4708 | 1.4708 | 1.4422 | 1.4422 | 1.4422 | -0.029 (-1.94%) | 28,270 |
| 8 Sep 2014 | MYR | 1.5186 | 1.5186 | 1.4613 | 1.4708 | 1.4708 | -0.105 (-6.67%) | 21,150 |
| 5 Sep 2014 | MYR | 1.5281 | 1.5759 | 1.5281 | 1.5759 | 1.5759 | +0.048 (+3.13%) | 120,305 |
| 4 Sep 2014 | MYR | 1.5568 | 1.5568 | 1.5281 | 1.5281 | 1.5281 | -0.029 (-1.84%) | 144,492 |
| 3 Sep 2014 | MYR | 1.5472 | 1.5568 | 1.5472 | 1.5568 | 1.5568 | 0.0 (0.0%) | 66,068 |
| 2 Sep 2014 | MYR | 1.5568 | 1.5663 | 1.5568 | 1.5568 | 1.5568 | 0.0 (0.0%) | 88,789 |
| 29 Aug 2014 | MYR | 1.5568 | 1.5568 | 1.5377 | 1.5568 | 1.5568 | +0.01 (+0.62%) | 45,441 |
| 28 Aug 2014 | MYR | 1.5568 | 1.5568 | 1.5472 | 1.5472 | 1.5472 | -0.019 (-1.22%) | 41,777 |
| 27 Aug 2014 | MYR | 1.5663 | 1.5663 | 1.5568 | 1.5663 | 1.5663 | -0.01 (-0.61%) | 63,346 |
