| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2014 | MYR | 1.7281 | 1.8246 | 1.7281 | 1.7763 | 1.7763 | +0.048 (+2.79%) | 3,775,049 |
| 21 Jul 2014 | MYR | 1.7184 | 1.7377 | 1.7184 | 1.7281 | 1.7281 | +0.01 (+0.56%) | 458,363 |
| 18 Jul 2014 | MYR | 1.7087 | 1.7377 | 1.6991 | 1.7184 | 1.7184 | +0.01 (+0.57%) | 484,984 |
| 17 Jul 2014 | MYR | 1.7377 | 1.7474 | 1.6894 | 1.7087 | 1.7087 | -0.019 (-1.12%) | 646,473 |
| 16 Jul 2014 | MYR | 1.6605 | 1.7377 | 1.6605 | 1.7281 | 1.7281 | +0.077 (+4.68%) | 1,163,155 |
| 14 Jul 2014 | MYR | 1.6798 | 1.6798 | 1.6412 | 1.6508 | 1.6508 | -0.01 (-0.58%) | 703,445 |
| 11 Jul 2014 | MYR | 1.6605 | 1.7087 | 1.6508 | 1.6605 | 1.6605 | 0.0 (0.0%) | 1,211,529 |
| 10 Jul 2014 | MYR | 1.6894 | 1.7281 | 1.6508 | 1.6605 | 1.6605 | -0.01 (-0.57%) | 1,083,084 |
| 9 Jul 2014 | MYR | 1.7184 | 1.7377 | 1.6701 | 1.6701 | 1.6701 | -0.048 (-2.81%) | 572,099 |
| 8 Jul 2014 | MYR | 1.6991 | 1.7474 | 1.6991 | 1.7184 | 1.7184 | +0.029 (+1.72%) | 1,480,125 |
| 7 Jul 2014 | MYR | 1.6219 | 1.7377 | 1.6219 | 1.6894 | 1.6894 | +0.077 (+4.79%) | 2,990,497 |
| 4 Jul 2014 | MYR | 1.5929 | 1.6122 | 1.5832 | 1.6122 | 1.6122 | +0.019 (+1.21%) | 1,043,307 |
| 3 Jul 2014 | MYR | 1.6219 | 1.6315 | 1.5832 | 1.5929 | 1.5929 | -0.019 (-1.20%) | 1,259,075 |
| 2 Jul 2014 | MYR | 1.6122 | 1.6315 | 1.6026 | 1.6122 | 1.6122 | +0.01 (+0.60%) | 1,143,163 |
| 1 Jul 2014 | MYR | 1.6315 | 1.6412 | 1.6026 | 1.6026 | 1.6026 | -0.01 (-0.60%) | 710,074 |
| 30 Jun 2014 | MYR | 1.6412 | 1.6412 | 1.6122 | 1.6122 | 1.6122 | -0.01 (-0.60%) | 2,401,099 |
| 27 Jun 2014 | MYR | 1.6412 | 1.6894 | 1.5929 | 1.6219 | 1.6219 | -0.029 (-1.75%) | 3,336,885 |
| 26 Jun 2014 | MYR | 1.7184 | 1.757 | 1.6315 | 1.6508 | 1.6508 | -0.048 (-2.84%) | 2,861,844 |
| 25 Jun 2014 | MYR | 1.7377 | 1.7377 | 1.6991 | 1.6991 | 1.6991 | -0.019 (-1.12%) | 1,280,517 |
| 24 Jun 2014 | MYR | 1.7377 | 1.7763 | 1.7087 | 1.7184 | 1.7184 | +0.01 (+0.57%) | 3,068,289 |
| 23 Jun 2014 | MYR | 1.8439 | 1.8439 | 1.7087 | 1.7087 | 1.7087 | -0.126 (-6.84%) | 3,432,805 |
| 20 Jun 2014 | MYR | 1.8342 | 1.8536 | 1.8149 | 1.8342 | 1.8342 | +0.019 (+1.06%) | 2,578,022 |
| 19 Jun 2014 | MYR | 1.8632 | 1.8729 | 1.7763 | 1.8149 | 1.8149 | -0.029 (-1.57%) | 5,589,858 |
| 18 Jun 2014 | MYR | 1.9115 | 1.9308 | 1.8246 | 1.8439 | 1.8439 | -0.039 (-2.05%) | 6,733,539 |
| 17 Jun 2014 | MYR | 1.7667 | 1.8825 | 1.7667 | 1.8825 | 1.8825 | +0.135 (+7.73%) | 10,787,957 |
| 16 Jun 2014 | MYR | 1.7087 | 1.7667 | 1.7087 | 1.7474 | 1.7474 | +0.058 (+3.43%) | 10,122,631 |
| 13 Jun 2014 | MYR | 1.6605 | 1.6991 | 1.6605 | 1.6894 | 1.6894 | +0.048 (+2.94%) | 3,987,191 |
| 12 Jun 2014 | MYR | 1.6412 | 1.6605 | 1.6412 | 1.6412 | 1.6412 | +0.01 (+0.59%) | 1,926,472 |
| 11 Jun 2014 | MYR | 1.6894 | 1.7087 | 1.6315 | 1.6315 | 1.6315 | -0.039 (-2.31%) | 12,140,052 |
| 10 Jun 2014 | MYR | 1.6026 | 1.6798 | 1.6026 | 1.6701 | 1.6701 | +0.087 (+5.49%) | 12,617,164 |
