| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2014 | MYR | 1.2507 | 1.2597 | 1.2507 | 1.2597 | 1.2597 | 0.0 (0.0%) | 1,027,069 |
| 11 Aug 2014 | MYR | 1.2416 | 1.2597 | 1.2416 | 1.2597 | 1.2597 | +0.009 (+0.72%) | 557,230 |
| 8 Aug 2014 | MYR | 1.2507 | 1.2597 | 1.2325 | 1.2507 | 1.2507 | -0.009 (-0.71%) | 1,292,222 |
| 7 Aug 2014 | MYR | 1.2597 | 1.2688 | 1.2507 | 1.2597 | 1.2597 | -0.009 (-0.72%) | 1,314,843 |
| 6 Aug 2014 | MYR | 1.2597 | 1.2688 | 1.2507 | 1.2688 | 1.2688 | 0.0 (0.0%) | 1,499,998 |
| 5 Aug 2014 | MYR | 1.2778 | 1.2778 | 1.2507 | 1.2688 | 1.2688 | 0.0 (0.0%) | 1,566,203 |
| 4 Aug 2014 | MYR | 1.2688 | 1.2778 | 1.2688 | 1.2688 | 1.2688 | -0.009 (-0.70%) | 1,053,331 |
| 1 Aug 2014 | MYR | 1.2778 | 1.2778 | 1.2597 | 1.2778 | 1.2778 | -0.018 (-1.40%) | 1,304,360 |
| 31 Jul 2014 | MYR | 1.3141 | 1.3141 | 1.2688 | 1.296 | 1.296 | -0.009 (-0.69%) | 919,926 |
| 30 Jul 2014 | MYR | 1.3141 | 1.3141 | 1.2869 | 1.305 | 1.305 | 0.0 (0.0%) | 3,085,622 |
| 25 Jul 2014 | MYR | 1.305 | 1.305 | 1.2778 | 1.305 | 1.305 | -0.009 (-0.69%) | 1,147,122 |
| 24 Jul 2014 | MYR | 1.296 | 1.3141 | 1.2869 | 1.3141 | 1.3141 | +0.027 (+2.11%) | 2,171,102 |
| 23 Jul 2014 | MYR | 1.2507 | 1.296 | 1.2507 | 1.2869 | 1.2869 | +0.045 (+3.65%) | 2,530,046 |
| 22 Jul 2014 | MYR | 1.2144 | 1.2507 | 1.2144 | 1.2416 | 1.2416 | +0.027 (+2.24%) | 2,829,958 |
| 21 Jul 2014 | MYR | 1.2507 | 1.2597 | 1.2144 | 1.2144 | 1.2144 | -0.045 (-3.60%) | 5,377,329 |
| 18 Jul 2014 | MYR | 1.2778 | 1.2778 | 1.2507 | 1.2597 | 1.2597 | -0.027 (-2.11%) | 3,732,009 |
| 17 Jul 2014 | MYR | 1.2869 | 1.296 | 1.2688 | 1.2869 | 1.2869 | 0.0 (0.0%) | 2,365,857 |
| 16 Jul 2014 | MYR | 1.2778 | 1.296 | 1.2778 | 1.2869 | 1.2869 | -0.009 (-0.70%) | 2,683,092 |
| 14 Jul 2014 | MYR | 1.3141 | 1.3141 | 1.2778 | 1.296 | 1.296 | -0.027 (-2.06%) | 2,999,444 |
| 11 Jul 2014 | MYR | 1.305 | 1.3322 | 1.305 | 1.3232 | 1.3232 | +0.009 (+0.69%) | 1,151,536 |
| 10 Jul 2014 | MYR | 1.305 | 1.3141 | 1.305 | 1.3141 | 1.3141 | 0.0 (0.0%) | 1,002,352 |
| 9 Jul 2014 | MYR | 1.3232 | 1.3232 | 1.296 | 1.3141 | 1.3141 | -0.009 (-0.69%) | 1,618,285 |
| 8 Jul 2014 | MYR | 1.3322 | 1.3322 | 1.3141 | 1.3232 | 1.3232 | -0.018 (-1.35%) | 2,177,943 |
| 7 Jul 2014 | MYR | 1.3413 | 1.3413 | 1.3322 | 1.3413 | 1.3413 | -0.009 (-0.67%) | 1,173,383 |
| 4 Jul 2014 | MYR | 1.3594 | 1.3685 | 1.3413 | 1.3503 | 1.3503 | -0.018 (-1.33%) | 1,131,343 |
| 3 Jul 2014 | MYR | 1.3775 | 1.3775 | 1.3594 | 1.3685 | 1.3685 | -0.009 (-0.65%) | 574,002 |
| 2 Jul 2014 | MYR | 1.3685 | 1.3866 | 1.3594 | 1.3775 | 1.3775 | +0.009 (+0.66%) | 584,485 |
| 1 Jul 2014 | MYR | 1.3594 | 1.3685 | 1.3594 | 1.3685 | 1.3685 | +0.009 (+0.67%) | 446,336 |
| 30 Jun 2014 | MYR | 1.3866 | 1.3866 | 1.3594 | 1.3594 | 1.3594 | -0.027 (-1.96%) | 1,031,814 |
| 27 Jun 2014 | MYR | 1.3775 | 1.3866 | 1.3685 | 1.3866 | 1.3866 | 0.0 (0.0%) | 711,710 |
