| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | MYR | 6.7 | 6.73 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 22,400 |
| 11 Sep 2014 | MYR | 6.8 | 6.8 | 6.52 | 6.7 | 6.7 | -0.05 (-0.74%) | 19,000 |
| 10 Sep 2014 | MYR | 6.8 | 6.82 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 34,200 |
| 9 Sep 2014 | MYR | 6.9 | 6.9 | 6.7 | 6.8 | 6.8 | -0.1 (-1.45%) | 33,400 |
| 8 Sep 2014 | MYR | 6.41 | 7 | 6.41 | 6.9 | 6.9 | +0.53 (+8.32%) | 78,600 |
| 5 Sep 2014 | MYR | 6.35 | 6.4 | 6.35 | 6.37 | 6.37 | +0.03 (+0.47%) | 56,000 |
| 4 Sep 2014 | MYR | 6.35 | 6.35 | 6.31 | 6.34 | 6.34 | 0.0 (0.0%) | 15,100 |
| 3 Sep 2014 | MYR | 6.35 | 6.35 | 6.15 | 6.34 | 6.34 | -0.01 (-0.16%) | 25,300 |
| 2 Sep 2014 | MYR | 6.3 | 6.35 | 6.25 | 6.35 | 6.35 | 0.0 (0.0%) | 60,700 |
| 29 Aug 2014 | MYR | 6.48 | 6.49 | 6.16 | 6.35 | 6.35 | -0.11 (-1.70%) | 48,300 |
| 28 Aug 2014 | MYR | 6.63 | 6.63 | 6.46 | 6.46 | 6.46 | -0.1 (-1.52%) | 42,000 |
| 27 Aug 2014 | MYR | 6.57 | 6.7 | 6.56 | 6.56 | 6.56 | 0.0 (0.0%) | 113,100 |
| 26 Aug 2014 | MYR | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | -0.2 (-2.96%) | 5,200 |
| 25 Aug 2014 | MYR | 6.72 | 6.8 | 6.72 | 6.76 | 6.76 | +0.04 (+0.60%) | 42,300 |
| 22 Aug 2014 | MYR | 6.72 | 6.72 | 6.56 | 6.72 | 6.72 | -0.02 (-0.30%) | 11,600 |
| 21 Aug 2014 | MYR | 6.77 | 6.94 | 6.74 | 6.74 | 6.74 | +0.02 (+0.30%) | 34,700 |
| 20 Aug 2014 | MYR | 6.7 | 6.74 | 6.7 | 6.72 | 6.72 | +0.02 (+0.30%) | 57,700 |
| 19 Aug 2014 | MYR | 6.5 | 6.7 | 6.49 | 6.7 | 6.7 | +0.12 (+1.82%) | 83,900 |
| 18 Aug 2014 | MYR | 6.92 | 6.92 | 6.5 | 6.58 | 6.58 | -0.4 (-5.73%) | 262,200 |
| 15 Aug 2014 | MYR | 7.2 | 7.2 | 6.98 | 6.98 | 6.98 | -0.22 (-3.06%) | 47,700 |
| 14 Aug 2014 | MYR | 7.23 | 7.29 | 7.2 | 7.2 | 7.2 | -0.09 (-1.23%) | 22,400 |
| 13 Aug 2014 | MYR | 7.3 | 7.3 | 7.17 | 7.29 | 7.29 | 0.0 (0.0%) | 25,100 |
| 12 Aug 2014 | MYR | 7.31 | 7.32 | 7.23 | 7.29 | 7.29 | -0.04 (-0.55%) | 65,500 |
| 11 Aug 2014 | MYR | 7.5 | 7.5 | 7.3 | 7.33 | 7.33 | -0.17 (-2.27%) | 102,100 |
| 8 Aug 2014 | MYR | 7.64 | 7.64 | 7.49 | 7.5 | 7.5 | -0.2 (-2.60%) | 107,600 |
| 7 Aug 2014 | MYR | 7.6 | 7.7 | 7.6 | 7.7 | 7.7 | -0.07 (-0.90%) | 9,600 |
| 6 Aug 2014 | MYR | 7.58 | 7.77 | 7.58 | 7.77 | 7.77 | +0.1 (+1.30%) | 19,400 |
| 5 Aug 2014 | MYR | 7.56 | 7.7 | 7.55 | 7.67 | 7.67 | +0.12 (+1.59%) | 4,900 |
| 4 Aug 2014 | MYR | 7.6 | 7.6 | 7.54 | 7.55 | 7.55 | -0.06 (-0.79%) | 57,600 |
| 1 Aug 2014 | MYR | 7.55 | 7.67 | 7.55 | 7.61 | 7.61 | +0.05 (+0.66%) | 52,700 |
