| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2014 | MYR | 447.5 | 447.5 | 88.5 | 445 | 445 | -2.5 (-0.56%) | 1,196 |
| 22 Aug 2014 | MYR | 447.5 | 450 | 89 | 447.5 | 447.5 | -2.5 (-0.56%) | 1,718 |
| 21 Aug 2014 | MYR | 452.5 | 452.5 | 89.5 | 450 | 450 | -2.5 (-0.55%) | 988 |
| 20 Aug 2014 | MYR | 452.5 | 455 | 90 | 452.5 | 452.5 | 0.0 (0.0%) | 8,511 |
| 19 Aug 2014 | MYR | 452.5 | 457.5 | 90.5 | 452.5 | 452.5 | -2.5 (-0.55%) | 3,933 |
| 18 Aug 2014 | MYR | 460 | 462.5 | 90.5 | 455 | 455 | +5 (+1.11%) | 5,196 |
| 15 Aug 2014 | MYR | 457.5 | 457.5 | 90 | 450 | 450 | -5 (-1.10%) | 3,031 |
| 14 Aug 2014 | MYR | 455 | 460 | 90.5 | 455 | 455 | 0.0 (0.0%) | 2,156 |
| 13 Aug 2014 | MYR | 457.5 | 460 | 90.5 | 455 | 455 | -5 (-1.09%) | 4,149 |
| 12 Aug 2014 | MYR | 460 | 465 | 91 | 460 | 460 | -2.5 (-0.54%) | 4,026 |
| 11 Aug 2014 | MYR | 460 | 477.5 | 92 | 462.5 | 462.5 | +7.5 (+1.65%) | 20,668 |
| 8 Aug 2014 | MYR | 455 | 457.5 | 89 | 455 | 455 | 0.0 (0.0%) | 3,655 |
| 7 Aug 2014 | MYR | 447.5 | 457.5 | 89.5 | 455 | 455 | +10 (+2.25%) | 7,015 |
| 6 Aug 2014 | MYR | 437.5 | 447.5 | 86.5 | 445 | 445 | +7.5 (+1.71%) | 5,913 |
| 5 Aug 2014 | MYR | 437.5 | 440 | 87 | 437.5 | 437.5 | 0.0 (0.0%) | 2,515 |
| 4 Aug 2014 | MYR | 442.5 | 442.5 | 86.5 | 437.5 | 437.5 | -7.5 (-1.69%) | 5,301 |
| 1 Aug 2014 | MYR | 440 | 445 | 87.5 | 445 | 445 | 0.0 (0.0%) | 3,330 |
| 31 Jul 2014 | MYR | 442.5 | 447.5 | 88 | 445 | 445 | 0.0 (0.0%) | 3,803 |
| 30 Jul 2014 | MYR | 440 | 445 | 87 | 445 | 445 | +10 (+2.30%) | 4,534 |
| 25 Jul 2014 | MYR | 447.5 | 447.5 | 86 | 435 | 435 | -15 (-3.33%) | 13,248 |
| 24 Jul 2014 | MYR | 455 | 457.5 | 89.5 | 450 | 450 | -7.5 (-1.64%) | 14,056 |
| 23 Jul 2014 | MYR | 460 | 460 | 91.5 | 457.5 | 457.5 | -5 (-1.08%) | 9,248 |
| 22 Jul 2014 | MYR | 457.5 | 462.5 | 91 | 462.5 | 462.5 | +2.5 (+0.54%) | 18,760 |
| 21 Jul 2014 | MYR | 460 | 460 | 91.5 | 460 | 460 | -2.5 (-0.54%) | 5,266 |
| 18 Jul 2014 | MYR | 460 | 462.5 | 90.5 | 462.5 | 462.5 | 0.0 (0.0%) | 18,260 |
| 17 Jul 2014 | MYR | 462.5 | 462.5 | 91 | 462.5 | 462.5 | 0.0 (0.0%) | 23,338 |
| 16 Jul 2014 | MYR | 462.5 | 465 | 91.5 | 462.5 | 462.5 | 0.0 (0.0%) | 13,388 |
| 14 Jul 2014 | MYR | 462.5 | 465 | 92.5 | 462.5 | 462.5 | -2.5 (-0.54%) | 8,764 |
| 11 Jul 2014 | MYR | 462.5 | 465 | 92.5 | 465 | 465 | +2.5 (+0.54%) | 6,238 |
| 10 Jul 2014 | MYR | 462.5 | 465 | 92.5 | 462.5 | 462.5 | 0.0 (0.0%) | 12,866 |
