| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | MYR | 1.3775 | 1.3957 | 1.3685 | 1.3866 | 1.3866 | +0.009 (+0.66%) | 779,019 |
| 25 Jun 2014 | MYR | 1.3594 | 1.3866 | 1.3594 | 1.3775 | 1.3775 | 0.0 (0.0%) | 1,346,290 |
| 24 Jun 2014 | MYR | 1.3594 | 1.3775 | 1.3594 | 1.3775 | 1.3775 | +0.027 (+2.01%) | 819,183 |
| 23 Jun 2014 | MYR | 1.4047 | 1.4047 | 1.3413 | 1.3503 | 1.3503 | -0.064 (-4.49%) | 2,042,001 |
| 20 Jun 2014 | MYR | 1.4047 | 1.4228 | 1.3957 | 1.4138 | 1.4138 | -0.009 (-0.63%) | 487,935 |
| 19 Jun 2014 | MYR | 1.4319 | 1.4319 | 1.4047 | 1.4228 | 1.4228 | -0.009 (-0.64%) | 625,311 |
| 18 Jun 2014 | MYR | 1.4228 | 1.4319 | 1.4138 | 1.4319 | 1.4319 | 0.0 (0.0%) | 1,099,564 |
| 17 Jun 2014 | MYR | 1.4138 | 1.441 | 1.4138 | 1.4319 | 1.4319 | +0.018 (+1.28%) | 1,548,217 |
| 16 Jun 2014 | MYR | 1.3685 | 1.441 | 1.3685 | 1.4138 | 1.4138 | +0.045 (+3.31%) | 2,762,428 |
| 13 Jun 2014 | MYR | 1.3594 | 1.3775 | 1.3503 | 1.3685 | 1.3685 | +0.009 (+0.67%) | 765,447 |
| 12 Jun 2014 | MYR | 1.3141 | 1.3594 | 1.3141 | 1.3594 | 1.3594 | +0.036 (+2.74%) | 1,159,039 |
| 11 Jun 2014 | MYR | 1.3141 | 1.3232 | 1.296 | 1.3232 | 1.3232 | +0.009 (+0.69%) | 1,432,137 |
| 10 Jun 2014 | MYR | 1.3141 | 1.3141 | 1.296 | 1.3141 | 1.3141 | 0.0 (0.0%) | 935,043 |
| 9 Jun 2014 | MYR | 1.3141 | 1.3232 | 1.296 | 1.3141 | 1.3141 | 0.0 (0.0%) | 514,638 |
| 6 Jun 2014 | MYR | 1.305 | 1.3232 | 1.305 | 1.3141 | 1.3141 | +0.009 (+0.70%) | 488,045 |
| 5 Jun 2014 | MYR | 1.3413 | 1.3413 | 1.305 | 1.305 | 1.305 | -0.045 (-3.35%) | 2,561,715 |
| 4 Jun 2014 | MYR | 1.3594 | 1.3594 | 1.3322 | 1.3503 | 1.3503 | -0.009 (-0.67%) | 804,729 |
| 3 Jun 2014 | MYR | 1.3594 | 1.3594 | 1.3503 | 1.3594 | 1.3594 | 0.0 (0.0%) | 252,132 |
| 2 Jun 2014 | MYR | 1.3775 | 1.3775 | 1.3503 | 1.3594 | 1.3594 | -0.009 (-0.66%) | 421,619 |
| 30 May 2014 | MYR | 1.3685 | 1.3775 | 1.3594 | 1.3685 | 1.3685 | -0.009 (-0.65%) | 350,668 |
| 29 May 2014 | MYR | 1.3866 | 1.3866 | 1.3685 | 1.3775 | 1.3775 | -0.009 (-0.66%) | 548,844 |
| 28 May 2014 | MYR | 1.3775 | 1.3866 | 1.3685 | 1.3866 | 1.3866 | 0.0 (0.0%) | 351,220 |
| 27 May 2014 | MYR | 1.3866 | 1.3957 | 1.3775 | 1.3866 | 1.3866 | 0.0 (0.0%) | 486,942 |
| 26 May 2014 | MYR | 1.3866 | 1.3866 | 1.3594 | 1.3866 | 1.3866 | 0.0 (0.0%) | 889,472 |
| 23 May 2014 | MYR | 1.3957 | 1.4047 | 1.3685 | 1.3866 | 1.3866 | -0.009 (-0.65%) | 917,609 |
| 22 May 2014 | MYR | 1.3685 | 1.3957 | 1.3594 | 1.3957 | 1.3957 | +0.036 (+2.67%) | 1,123,840 |
| 21 May 2014 | MYR | 1.3775 | 1.3866 | 1.3503 | 1.3594 | 1.3594 | -0.027 (-1.96%) | 1,364,497 |
| 20 May 2014 | MYR | 1.3866 | 1.3957 | 1.3775 | 1.3866 | 1.3866 | -0.009 (-0.65%) | 570,471 |
| 19 May 2014 | MYR | 1.3957 | 1.4138 | 1.3866 | 1.3957 | 1.3957 | -0.018 (-1.28%) | 946,298 |
| 16 May 2014 | MYR | 1.4047 | 1.4138 | 1.3957 | 1.4138 | 1.4138 | 0.0 (0.0%) | 598,057 |
