| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | MYR | 5.75 | 5.79 | 5.6 | 5.66 | 5.66 | -0.11 (-1.91%) | 8,204,000 |
| 7 Aug 2014 | MYR | 5.75 | 5.79 | 5.73 | 5.77 | 5.77 | +0.02 (+0.35%) | 10,908,600 |
| 6 Aug 2014 | MYR | 5.75 | 5.78 | 5.74 | 5.75 | 5.75 | -0.03 (-0.52%) | 12,395,600 |
| 5 Aug 2014 | MYR | 5.8 | 5.8 | 5.76 | 5.78 | 5.78 | -0.07 (-1.20%) | 7,340,000 |
| 4 Aug 2014 | MYR | 5.72 | 5.88 | 5.7 | 5.85 | 5.85 | +0.14 (+2.45%) | 11,532,000 |
| 1 Aug 2014 | MYR | 5.7 | 5.72 | 5.68 | 5.71 | 5.71 | +0.02 (+0.35%) | 8,275,600 |
| 31 Jul 2014 | MYR | 5.77 | 5.77 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 8,147,700 |
| 30 Jul 2014 | MYR | 5.78 | 5.86 | 5.72 | 5.73 | 5.73 | +0.04 (+0.70%) | 11,853,400 |
| 25 Jul 2014 | MYR | 5.71 | 5.74 | 5.64 | 5.69 | 5.69 | -0.01 (-0.18%) | 4,725,000 |
| 24 Jul 2014 | MYR | 5.63 | 5.71 | 5.6 | 5.7 | 5.7 | +0.11 (+1.97%) | 10,648,500 |
| 23 Jul 2014 | MYR | 5.6 | 5.6 | 5.58 | 5.59 | 5.59 | 0.0 (0.0%) | 8,964,900 |
| 22 Jul 2014 | MYR | 5.59 | 5.65 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 7,039,400 |
| 21 Jul 2014 | MYR | 5.6 | 5.61 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 8,036,900 |
| 18 Jul 2014 | MYR | 5.58 | 5.62 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 14,291,100 |
| 17 Jul 2014 | MYR | 5.63 | 5.64 | 5.56 | 5.6 | 5.6 | -0.03 (-0.53%) | 12,142,300 |
| 16 Jul 2014 | MYR | 5.72 | 5.74 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 10,135,500 |
| 14 Jul 2014 | MYR | 5.73 | 5.74 | 5.7 | 5.71 | 5.71 | +0.02 (+0.35%) | 5,317,600 |
| 11 Jul 2014 | MYR | 5.74 | 5.74 | 5.67 | 5.69 | 5.69 | 0.0 (0.0%) | 4,958,400 |
| 10 Jul 2014 | MYR | 5.71 | 5.72 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 6,699,900 |
| 9 Jul 2014 | MYR | 5.68 | 5.7 | 5.67 | 5.69 | 5.69 | -0.01 (-0.18%) | 6,361,300 |
| 8 Jul 2014 | MYR | 5.7 | 5.71 | 5.68 | 5.7 | 5.7 | +0.01 (+0.18%) | 6,459,600 |
| 7 Jul 2014 | MYR | 5.7 | 5.71 | 5.68 | 5.69 | 5.69 | 0.0 (0.0%) | 5,410,900 |
| 4 Jul 2014 | MYR | 5.7 | 5.71 | 5.68 | 5.69 | 5.69 | -0.01 (-0.18%) | 1,912,300 |
| 3 Jul 2014 | MYR | 5.71 | 5.71 | 5.69 | 5.7 | 5.7 | -0.01 (-0.18%) | 4,474,300 |
| 2 Jul 2014 | MYR | 5.69 | 5.73 | 5.69 | 5.71 | 5.71 | +0.02 (+0.35%) | 3,716,400 |
| 1 Jul 2014 | MYR | 5.69 | 5.71 | 5.68 | 5.69 | 5.69 | -0.04 (-0.70%) | 2,651,600 |
| 30 Jun 2014 | MYR | 5.71 | 5.76 | 5.68 | 5.73 | 5.73 | -0.01 (-0.17%) | 6,535,100 |
| 27 Jun 2014 | MYR | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | +0.01 (+0.17%) | 5,465,300 |
| 26 Jun 2014 | MYR | 5.71 | 5.79 | 5.71 | 5.73 | 5.73 | +0.02 (+0.35%) | 5,635,000 |
| 25 Jun 2014 | MYR | 5.72 | 5.73 | 5.68 | 5.71 | 5.71 | -0.03 (-0.52%) | 7,703,900 |
