| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2014 | MYR | 2 | 2.04 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 373,600 |
| 23 Dec 2014 | MYR | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 186,800 |
| 22 Dec 2014 | MYR | 2.14 | 2.15 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 685,700 |
| 19 Dec 2014 | MYR | 2.1 | 2.13 | 2.05 | 2.12 | 2.12 | +0.08 (+3.92%) | 1,489,700 |
| 18 Dec 2014 | MYR | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | +0.1 (+5.15%) | 1,104,800 |
| 17 Dec 2014 | MYR | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | +0.12 (+6.59%) | 1,663,100 |
| 16 Dec 2014 | MYR | 1.89 | 1.89 | 1.78 | 1.82 | 1.82 | -0.08 (-4.21%) | 1,526,800 |
| 15 Dec 2014 | MYR | 2.05 | 2.05 | 1.9 | 1.9 | 1.9 | -0.17 (-8.21%) | 1,278,500 |
| 12 Dec 2014 | MYR | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -0.08 (-3.72%) | 223,400 |
| 11 Dec 2014 | MYR | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | +0.01 (+0.47%) | 175,500 |
| 10 Dec 2014 | MYR | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -0.03 (-1.38%) | 175,200 |
| 9 Dec 2014 | MYR | 2.14 | 2.21 | 2.11 | 2.17 | 2.17 | +0.03 (+1.40%) | 577,900 |
| 8 Dec 2014 | MYR | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -0.03 (-1.38%) | 181,200 |
| 5 Dec 2014 | MYR | 2.15 | 2.17 | 2.14 | 2.17 | 2.17 | +0.04 (+1.88%) | 196,800 |
| 4 Dec 2014 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 394,000 |
| 3 Dec 2014 | MYR | 2.2 | 2.2 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 202,400 |
| 2 Dec 2014 | MYR | 2.15 | 2.21 | 2.15 | 2.2 | 2.2 | +0.05 (+2.33%) | 437,900 |
| 1 Dec 2014 | MYR | 2.3 | 2.3 | 2.11 | 2.15 | 2.15 | -0.12 (-5.29%) | 616,800 |
| 28 Nov 2014 | MYR | 2.34 | 2.38 | 2.27 | 2.27 | 2.27 | -0.1 (-4.22%) | 952,600 |
| 27 Nov 2014 | MYR | 2.36 | 2.37 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 308,200 |
| 26 Nov 2014 | MYR | 2.35 | 2.37 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 361,200 |
| 25 Nov 2014 | MYR | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 322,500 |
| 24 Nov 2014 | MYR | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 55,900 |
| 21 Nov 2014 | MYR | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 58,000 |
| 20 Nov 2014 | MYR | 2.37 | 2.38 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 153,300 |
| 19 Nov 2014 | MYR | 2.38 | 2.4 | 2.34 | 2.34 | 2.34 | -0.04 (-1.68%) | 179,800 |
| 18 Nov 2014 | MYR | 2.32 | 2.38 | 2.31 | 2.38 | 2.38 | +0.04 (+1.71%) | 275,500 |
| 17 Nov 2014 | MYR | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 74,900 |
| 14 Nov 2014 | MYR | 2.35 | 2.39 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 74,900 |
| 13 Nov 2014 | MYR | 2.37 | 2.39 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 65,200 |
