| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | MYR | 1.535 | 1.5446 | 1.4771 | 1.5157 | 1.5157 | -0.019 (-1.26%) | 4,617,816 |
| 2 Dec 2014 | MYR | 1.5253 | 1.5446 | 1.506 | 1.535 | 1.535 | +0.01 (+0.64%) | 2,132,296 |
| 1 Dec 2014 | MYR | 1.5736 | 1.5736 | 1.5157 | 1.5253 | 1.5253 | -0.039 (-2.47%) | 1,695,374 |
| 28 Nov 2014 | MYR | 1.5639 | 1.5832 | 1.5639 | 1.5639 | 1.5639 | -0.019 (-1.22%) | 184,795 |
| 27 Nov 2014 | MYR | 1.5736 | 1.5929 | 1.5446 | 1.5832 | 1.5832 | +0.029 (+1.86%) | 1,598,833 |
| 26 Nov 2014 | MYR | 1.5446 | 1.5929 | 1.535 | 1.5543 | 1.5543 | +0.01 (+0.63%) | 1,605,566 |
| 25 Nov 2014 | MYR | 1.5929 | 1.5929 | 1.535 | 1.5446 | 1.5446 | -0.039 (-2.44%) | 4,746,573 |
| 24 Nov 2014 | MYR | 1.6219 | 1.6219 | 1.5736 | 1.5832 | 1.5832 | -0.01 (-0.61%) | 1,944,703 |
| 21 Nov 2014 | MYR | 1.5929 | 1.6219 | 1.5929 | 1.5929 | 1.5929 | 0.0 (0.0%) | 2,310,773 |
| 20 Nov 2014 | MYR | 1.6219 | 1.6219 | 1.5832 | 1.5929 | 1.5929 | -0.019 (-1.20%) | 500,315 |
| 19 Nov 2014 | MYR | 1.5832 | 1.6219 | 1.5543 | 1.6122 | 1.6122 | +0.029 (+1.83%) | 2,247,068 |
| 18 Nov 2014 | MYR | 1.5736 | 1.5832 | 1.5639 | 1.5832 | 1.5832 | 0.0 (0.0%) | 520,100 |
| 17 Nov 2014 | MYR | 1.5929 | 1.6026 | 1.5736 | 1.5832 | 1.5832 | -0.01 (-0.61%) | 527,143 |
| 14 Nov 2014 | MYR | 1.6219 | 1.6219 | 1.5639 | 1.5929 | 1.5929 | -0.029 (-1.79%) | 806,615 |
| 13 Nov 2014 | MYR | 1.6219 | 1.6219 | 1.5929 | 1.6219 | 1.6219 | 0.0 (0.0%) | 322,356 |
| 12 Nov 2014 | MYR | 1.6026 | 1.6315 | 1.5832 | 1.6219 | 1.6219 | +0.019 (+1.20%) | 369,280 |
| 11 Nov 2014 | MYR | 1.6315 | 1.6508 | 1.5736 | 1.6026 | 1.6026 | -0.029 (-1.77%) | 366,794 |
| 10 Nov 2014 | MYR | 1.6412 | 1.6508 | 1.6122 | 1.6315 | 1.6315 | -0.01 (-0.59%) | 747,158 |
| 7 Nov 2014 | MYR | 1.6412 | 1.6508 | 1.6219 | 1.6412 | 1.6412 | +0.019 (+1.19%) | 3,622,883 |
| 6 Nov 2014 | MYR | 1.5929 | 1.6219 | 1.5929 | 1.6219 | 1.6219 | +0.029 (+1.82%) | 1,806,417 |
| 5 Nov 2014 | MYR | 1.5543 | 1.5929 | 1.5543 | 1.5929 | 1.5929 | +0.039 (+2.48%) | 1,057,395 |
| 4 Nov 2014 | MYR | 1.5929 | 1.5929 | 1.5446 | 1.5543 | 1.5543 | -0.039 (-2.42%) | 2,001,157 |
| 3 Nov 2014 | MYR | 1.6122 | 1.6219 | 1.5736 | 1.5929 | 1.5929 | -0.019 (-1.20%) | 990,582 |
| 31 Oct 2014 | MYR | 1.5832 | 1.6219 | 1.5832 | 1.6122 | 1.6122 | +0.029 (+1.83%) | 2,141,204 |
| 30 Oct 2014 | MYR | 1.6122 | 1.6412 | 1.5736 | 1.5832 | 1.5832 | -0.019 (-1.21%) | 2,568,906 |
| 29 Oct 2014 | MYR | 1.6122 | 1.6315 | 1.5929 | 1.6026 | 1.6026 | +0.01 (+0.61%) | 999,698 |
| 28 Oct 2014 | MYR | 1.6219 | 1.6219 | 1.5832 | 1.5929 | 1.5929 | -0.029 (-1.79%) | 2,642,244 |
| 27 Oct 2014 | MYR | 1.6412 | 1.6894 | 1.6122 | 1.6219 | 1.6219 | -0.01 (-0.59%) | 1,410,412 |
| 24 Oct 2014 | MYR | 1.6315 | 1.6412 | 1.6122 | 1.6315 | 1.6315 | +0.01 (+0.59%) | 545,167 |
| 22 Oct 2014 | MYR | 1.6219 | 1.6219 | 1.6219 | 1.6219 | 1.6219 | 0.0 (0.0%) | 0 |
