| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | MYR | 10.96 | 10.96 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 26,700 |
| 8 Dec 2014 | MYR | 10.96 | 11 | 10.9 | 10.9 | 10.9 | -0.06 (-0.55%) | 54,400 |
| 5 Dec 2014 | MYR | 10.9 | 10.96 | 10.9 | 10.96 | 10.96 | 0.0 (0.0%) | 4,600 |
| 4 Dec 2014 | MYR | 10.92 | 10.96 | 10.9 | 10.96 | 10.96 | +0.06 (+0.55%) | 37,300 |
| 3 Dec 2014 | MYR | 10.9 | 11 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 35,500 |
| 2 Dec 2014 | MYR | 10.84 | 11 | 10.8 | 10.9 | 10.9 | +0.06 (+0.55%) | 18,100 |
| 1 Dec 2014 | MYR | 11.12 | 11.12 | 10.8 | 10.84 | 10.84 | -0.28 (-2.52%) | 24,500 |
| 28 Nov 2014 | MYR | 11.22 | 11.24 | 11.1 | 11.12 | 11.12 | -0.12 (-1.07%) | 11,400 |
| 27 Nov 2014 | MYR | 11.3 | 11.3 | 11.22 | 11.24 | 11.24 | -0.08 (-0.71%) | 8,600 |
| 26 Nov 2014 | MYR | 11.38 | 11.38 | 11.3 | 11.32 | 11.32 | -0.02 (-0.18%) | 48,500 |
| 25 Nov 2014 | MYR | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.08 (-0.70%) | 800 |
| 24 Nov 2014 | MYR | 11.48 | 11.48 | 11.4 | 11.42 | 11.42 | -0.06 (-0.52%) | 15,500 |
| 21 Nov 2014 | MYR | 11.5 | 11.5 | 11.48 | 11.48 | 11.48 | -0.08 (-0.69%) | 8,300 |
| 20 Nov 2014 | MYR | 11.48 | 11.56 | 11.48 | 11.56 | 11.56 | +0.1 (+0.87%) | 5,900 |
| 19 Nov 2014 | MYR | 11.5 | 11.5 | 11.46 | 11.46 | 11.46 | -0.04 (-0.35%) | 22,600 |
| 18 Nov 2014 | MYR | 11.54 | 11.54 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 48,000 |
| 17 Nov 2014 | MYR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.04 (-0.35%) | 100 |
| 14 Nov 2014 | MYR | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | +0.02 (+0.17%) | 3,400 |
| 13 Nov 2014 | MYR | 11.54 | 11.58 | 11.52 | 11.52 | 11.52 | -0.04 (-0.35%) | 312,800 |
| 12 Nov 2014 | MYR | 11.6 | 11.6 | 11.56 | 11.56 | 11.56 | -0.04 (-0.34%) | 6,800 |
| 11 Nov 2014 | MYR | 11.62 | 11.62 | 11.6 | 11.6 | 11.6 | +0.1 (+0.87%) | 11,100 |
| 10 Nov 2014 | MYR | 11.62 | 11.62 | 11.5 | 11.5 | 11.5 | -0.1 (-0.86%) | 16,800 |
| 7 Nov 2014 | MYR | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | -0.04 (-0.34%) | 6,200 |
| 6 Nov 2014 | MYR | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
| 5 Nov 2014 | MYR | 11.64 | 11.66 | 11.64 | 11.64 | 11.64 | -0.04 (-0.34%) | 14,100 |
| 4 Nov 2014 | MYR | 11.58 | 11.68 | 11.54 | 11.68 | 11.68 | +0.08 (+0.69%) | 2,500 |
| 3 Nov 2014 | MYR | 11.66 | 11.66 | 11.6 | 11.6 | 11.6 | -0.04 (-0.34%) | 13,500 |
| 31 Oct 2014 | MYR | 11.66 | 11.66 | 11.64 | 11.64 | 11.64 | -0.06 (-0.51%) | 12,300 |
| 30 Oct 2014 | MYR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | +0.04 (+0.34%) | 100 |
| 29 Oct 2014 | MYR | 11.66 | 11.66 | 11.64 | 11.66 | 11.66 | -0.02 (-0.17%) | 15,800 |
