| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2014 | MYR | 1.6701 | 1.6894 | 1.6219 | 1.6219 | 1.6219 | -0.068 (-4.00%) | 1,126,589 |
| 20 Oct 2014 | MYR | 1.6605 | 1.6991 | 1.6412 | 1.6894 | 1.6894 | +0.048 (+2.94%) | 1,070,550 |
| 17 Oct 2014 | MYR | 1.6412 | 1.6605 | 1.6122 | 1.6412 | 1.6412 | -0.01 (-0.58%) | 207,480 |
| 16 Oct 2014 | MYR | 1.6798 | 1.6798 | 1.6315 | 1.6508 | 1.6508 | -0.029 (-1.73%) | 194,118 |
| 15 Oct 2014 | MYR | 1.6894 | 1.7184 | 1.6219 | 1.6798 | 1.6798 | 0.0 (0.0%) | 914,033 |
| 14 Oct 2014 | MYR | 1.6701 | 1.6798 | 1.6508 | 1.6798 | 1.6798 | -0.019 (-1.14%) | 257,822 |
| 13 Oct 2014 | MYR | 1.6894 | 1.7184 | 1.6412 | 1.6991 | 1.6991 | 0.0 (0.0%) | 1,968,631 |
| 10 Oct 2014 | MYR | 1.7184 | 1.7281 | 1.6605 | 1.6991 | 1.6991 | -0.019 (-1.12%) | 93,122 |
| 9 Oct 2014 | MYR | 1.6894 | 1.7474 | 1.6894 | 1.7184 | 1.7184 | +0.01 (+0.57%) | 2,183,363 |
| 8 Oct 2014 | MYR | 1.7087 | 1.7184 | 1.6701 | 1.7087 | 1.7087 | +0.01 (+0.57%) | 456,809 |
| 7 Oct 2014 | MYR | 1.7377 | 1.7667 | 1.6991 | 1.6991 | 1.6991 | -0.029 (-1.68%) | 394,347 |
| 3 Oct 2014 | MYR | 1.7474 | 1.757 | 1.6991 | 1.7281 | 1.7281 | -0.019 (-1.10%) | 519,478 |
| 2 Oct 2014 | MYR | 1.7281 | 1.7667 | 1.7281 | 1.7474 | 1.7474 | +0.029 (+1.69%) | 2,029,747 |
| 1 Oct 2014 | MYR | 1.7281 | 1.7281 | 1.6798 | 1.7184 | 1.7184 | -0.01 (-0.56%) | 643,676 |
| 30 Sep 2014 | MYR | 1.7377 | 1.7377 | 1.7184 | 1.7281 | 1.7281 | 0.0 (0.0%) | 1,397,878 |
| 29 Sep 2014 | MYR | 1.6798 | 1.7377 | 1.6798 | 1.7281 | 1.7281 | +0.058 (+3.47%) | 1,940,871 |
| 26 Sep 2014 | MYR | 1.6798 | 1.7184 | 1.6605 | 1.6701 | 1.6701 | +0.029 (+1.76%) | 684,903 |
| 25 Sep 2014 | MYR | 1.6701 | 1.6894 | 1.6412 | 1.6412 | 1.6412 | -0.019 (-1.16%) | 507,359 |
| 24 Sep 2014 | MYR | 1.6508 | 1.6605 | 1.6315 | 1.6605 | 1.6605 | +0.019 (+1.18%) | 350,324 |
| 23 Sep 2014 | MYR | 1.6412 | 1.6508 | 1.6315 | 1.6412 | 1.6412 | 0.0 (0.0%) | 876,432 |
| 22 Sep 2014 | MYR | 1.6605 | 1.6798 | 1.6315 | 1.6412 | 1.6412 | -0.01 (-0.58%) | 566,091 |
| 19 Sep 2014 | MYR | 1.6412 | 1.6798 | 1.6219 | 1.6508 | 1.6508 | +0.029 (+1.78%) | 1,758,458 |
| 18 Sep 2014 | MYR | 1.6122 | 1.6508 | 1.6122 | 1.6219 | 1.6219 | +0.01 (+0.60%) | 410,714 |
| 17 Sep 2014 | MYR | 1.6508 | 1.6605 | 1.6122 | 1.6122 | 1.6122 | -0.039 (-2.34%) | 723,126 |
| 15 Sep 2014 | MYR | 1.6798 | 1.6894 | 1.6508 | 1.6508 | 1.6508 | -0.029 (-1.73%) | 1,500,842 |
| 12 Sep 2014 | MYR | 1.6605 | 1.6798 | 1.6605 | 1.6798 | 1.6798 | +0.019 (+1.16%) | 1,676,211 |
| 11 Sep 2014 | MYR | 1.6508 | 1.6798 | 1.6412 | 1.6605 | 1.6605 | +0.019 (+1.18%) | 669,573 |
| 10 Sep 2014 | MYR | 1.6605 | 1.6701 | 1.6412 | 1.6412 | 1.6412 | -0.019 (-1.16%) | 2,311,601 |
| 9 Sep 2014 | MYR | 1.6894 | 1.7087 | 1.6508 | 1.6605 | 1.6605 | -0.029 (-1.71%) | 1,041,857 |
| 8 Sep 2014 | MYR | 1.7377 | 1.7377 | 1.6798 | 1.6894 | 1.6894 | -0.048 (-2.78%) | 698,473 |
