| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2014 | MYR | 1.7377 | 1.7377 | 1.6894 | 1.7377 | 1.7377 | +0.01 (+0.56%) | 3,054,202 |
| 4 Sep 2014 | MYR | 1.7087 | 1.7377 | 1.6605 | 1.7281 | 1.7281 | +0.029 (+1.71%) | 2,265,713 |
| 3 Sep 2014 | MYR | 1.7474 | 1.7474 | 1.6894 | 1.6991 | 1.6991 | -0.039 (-2.22%) | 695,365 |
| 2 Sep 2014 | MYR | 1.6701 | 1.7377 | 1.6701 | 1.7377 | 1.7377 | +0.077 (+4.65%) | 1,583,813 |
| 29 Aug 2014 | MYR | 1.7184 | 1.7667 | 1.6508 | 1.6605 | 1.6605 | -0.048 (-2.82%) | 1,918,600 |
| 28 Aug 2014 | MYR | 1.7377 | 1.757 | 1.7087 | 1.7087 | 1.7087 | -0.019 (-1.12%) | 606,489 |
| 27 Aug 2014 | MYR | 1.786 | 1.7956 | 1.7281 | 1.7281 | 1.7281 | -0.039 (-2.18%) | 779,373 |
| 26 Aug 2014 | MYR | 1.7763 | 1.8053 | 1.757 | 1.7667 | 1.7667 | +0.01 (+0.55%) | 656,935 |
| 25 Aug 2014 | MYR | 1.7763 | 1.8053 | 1.7377 | 1.757 | 1.757 | 0.0 (0.0%) | 619,748 |
| 22 Aug 2014 | MYR | 1.7956 | 1.8053 | 1.7474 | 1.757 | 1.757 | -0.039 (-2.15%) | 276,364 |
| 21 Aug 2014 | MYR | 1.7474 | 1.8149 | 1.7474 | 1.7956 | 1.7956 | +0.048 (+2.76%) | 3,347,761 |
| 20 Aug 2014 | MYR | 1.7956 | 1.8053 | 1.7474 | 1.7474 | 1.7474 | -0.039 (-2.16%) | 693,811 |
| 19 Aug 2014 | MYR | 1.7667 | 1.786 | 1.7667 | 1.786 | 1.786 | +0.029 (+1.65%) | 450,698 |
| 18 Aug 2014 | MYR | 1.786 | 1.786 | 1.757 | 1.757 | 1.757 | -0.01 (-0.55%) | 386,682 |
| 15 Aug 2014 | MYR | 1.7763 | 1.786 | 1.7667 | 1.7667 | 1.7667 | 0.0 (0.0%) | 303,089 |
| 14 Aug 2014 | MYR | 1.7763 | 1.7763 | 1.7474 | 1.7667 | 1.7667 | +0.01 (+0.55%) | 330,953 |
| 13 Aug 2014 | MYR | 1.7474 | 1.7956 | 1.7474 | 1.757 | 1.757 | 0.0 (0.0%) | 832,097 |
| 12 Aug 2014 | MYR | 1.7281 | 1.757 | 1.7281 | 1.757 | 1.757 | +0.029 (+1.67%) | 235,759 |
| 11 Aug 2014 | MYR | 1.7474 | 1.7474 | 1.7184 | 1.7281 | 1.7281 | +0.01 (+0.56%) | 253,990 |
| 8 Aug 2014 | MYR | 1.7377 | 1.757 | 1.7087 | 1.7184 | 1.7184 | -0.019 (-1.11%) | 570,131 |
| 7 Aug 2014 | MYR | 1.757 | 1.7763 | 1.7377 | 1.7377 | 1.7377 | -0.01 (-0.56%) | 572,824 |
| 6 Aug 2014 | MYR | 1.7474 | 1.7763 | 1.7474 | 1.7474 | 1.7474 | 0.0 (0.0%) | 520,203 |
| 5 Aug 2014 | MYR | 1.786 | 1.7956 | 1.7184 | 1.7474 | 1.7474 | -0.029 (-1.63%) | 1,276,166 |
| 4 Aug 2014 | MYR | 1.8342 | 1.8439 | 1.7763 | 1.7763 | 1.7763 | -0.048 (-2.65%) | 580,800 |
| 1 Aug 2014 | MYR | 1.8439 | 1.8536 | 1.8053 | 1.8246 | 1.8246 | -0.029 (-1.56%) | 782,998 |
| 31 Jul 2014 | MYR | 1.8342 | 1.8729 | 1.8246 | 1.8536 | 1.8536 | +0.048 (+2.68%) | 2,249,968 |
| 30 Jul 2014 | MYR | 1.8149 | 1.8536 | 1.786 | 1.8053 | 1.8053 | +0.039 (+2.18%) | 2,341,952 |
| 25 Jul 2014 | MYR | 1.7667 | 1.8053 | 1.757 | 1.7667 | 1.7667 | -0.01 (-0.54%) | 728,202 |
| 24 Jul 2014 | MYR | 1.8149 | 1.8246 | 1.7763 | 1.7763 | 1.7763 | -0.039 (-2.13%) | 1,853,238 |
| 23 Jul 2014 | MYR | 1.7763 | 1.8439 | 1.7667 | 1.8149 | 1.8149 | +0.039 (+2.17%) | 1,713,191 |
