| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2014 | MYR | 2.39 | 2.52 | 2.39 | 2.46 | 2.46 | +0.07 (+2.93%) | 2,204,400 |
| 16 Dec 2014 | MYR | 2.35 | 2.43 | 2.33 | 2.39 | 2.39 | +0.07 (+3.02%) | 1,508,600 |
| 15 Dec 2014 | MYR | 2.46 | 2.46 | 2.29 | 2.32 | 2.32 | -0.17 (-6.83%) | 1,622,800 |
| 12 Dec 2014 | MYR | 2.47 | 2.5 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 374,200 |
| 11 Dec 2014 | MYR | 2.58 | 2.58 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 1,586,500 |
| 10 Dec 2014 | MYR | 2.55 | 2.64 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,898,800 |
| 9 Dec 2014 | MYR | 2.67 | 2.67 | 2.51 | 2.55 | 2.55 | -0.1 (-3.77%) | 1,329,700 |
| 8 Dec 2014 | MYR | 2.71 | 2.73 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 835,200 |
| 5 Dec 2014 | MYR | 2.76 | 2.78 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 2,096,900 |
| 4 Dec 2014 | MYR | 2.76 | 2.76 | 2.66 | 2.74 | 2.74 | +0.04 (+1.48%) | 2,249,500 |
| 3 Dec 2014 | MYR | 2.98 | 2.98 | 2.68 | 2.7 | 2.7 | -0.27 (-9.09%) | 3,212,400 |
| 2 Dec 2014 | MYR | 3.05 | 3.05 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 1,279,800 |
| 1 Dec 2014 | MYR | 3.04 | 3.07 | 2.98 | 3.02 | 3.02 | -0.03 (-0.98%) | 540,800 |
| 28 Nov 2014 | MYR | 3.05 | 3.1 | 2.99 | 3.05 | 3.05 | -0.26 (-7.85%) | 7,164,900 |
| 27 Nov 2014 | MYR | 3.36 | 3.36 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 203,100 |
| 26 Nov 2014 | MYR | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 324,900 |
| 25 Nov 2014 | MYR | 3.38 | 3.4 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 337,700 |
| 24 Nov 2014 | MYR | 3.4 | 3.41 | 3.36 | 3.39 | 3.39 | +0.03 (+0.89%) | 383,300 |
| 21 Nov 2014 | MYR | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -0.11 (-3.17%) | 507,300 |
| 20 Nov 2014 | MYR | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 0.0 (0.0%) | 105,800 |
| 19 Nov 2014 | MYR | 3.52 | 3.54 | 3.45 | 3.47 | 3.47 | -0.09 (-2.53%) | 183,900 |
| 18 Nov 2014 | MYR | 3.53 | 3.58 | 3.47 | 3.56 | 3.56 | +0.07 (+2.01%) | 1,120,700 |
| 17 Nov 2014 | MYR | 3.45 | 3.49 | 3.4 | 3.49 | 3.49 | 0.0 (0.0%) | 402,000 |
| 14 Nov 2014 | MYR | 3.58 | 3.59 | 3.48 | 3.49 | 3.49 | -0.09 (-2.51%) | 582,100 |
| 13 Nov 2014 | MYR | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 1,231,800 |
| 12 Nov 2014 | MYR | 3.55 | 3.74 | 3.55 | 3.6 | 3.6 | +0.15 (+4.35%) | 5,118,200 |
| 11 Nov 2014 | MYR | 3.37 | 3.45 | 3.3 | 3.45 | 3.45 | +0.08 (+2.37%) | 828,300 |
| 10 Nov 2014 | MYR | 3.39 | 3.4 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 214,400 |
| 7 Nov 2014 | MYR | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 314,800 |
| 6 Nov 2014 | MYR | 3.35 | 3.42 | 3.35 | 3.41 | 3.41 | +0.08 (+2.40%) | 608,400 |
