| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | MYR | 2.01 | 2.0871 | 2.0014 | 2.0829 | 2.0829 | +0.082 (+4.07%) | 5,254,434 |
| 13 Aug 2014 | MYR | 2.0057 | 2.0143 | 1.9971 | 2.0014 | 2.0014 | +0.004 (+0.22%) | 654,033 |
| 12 Aug 2014 | MYR | 1.9929 | 2.0057 | 1.9929 | 1.9971 | 1.9971 | +0.004 (+0.21%) | 1,230,600 |
| 11 Aug 2014 | MYR | 1.9886 | 2.0014 | 1.98 | 1.9929 | 1.9929 | +0.004 (+0.22%) | 1,214,733 |
| 8 Aug 2014 | MYR | 1.9929 | 1.9971 | 1.9457 | 1.9886 | 1.9886 | +0.009 (+0.43%) | 2,578,100 |
| 7 Aug 2014 | MYR | 2.0014 | 2.0014 | 1.98 | 1.98 | 1.98 | -0.009 (-0.43%) | 699,533 |
| 6 Aug 2014 | MYR | 2.0014 | 2.0271 | 1.9843 | 1.9886 | 1.9886 | -0.004 (-0.22%) | 941,033 |
| 5 Aug 2014 | MYR | 1.9971 | 2.0143 | 1.9757 | 1.9929 | 1.9929 | -0.013 (-0.64%) | 1,314,367 |
| 4 Aug 2014 | MYR | 2.0014 | 2.0314 | 2.0014 | 2.0057 | 2.0057 | +0.013 (+0.64%) | 674,800 |
| 1 Aug 2014 | MYR | 1.9886 | 2.0143 | 1.9886 | 1.9929 | 1.9929 | -0.034 (-1.69%) | 788,433 |
| 31 Jul 2014 | MYR | 1.9757 | 2.0614 | 1.9757 | 2.0271 | 2.0271 | +0.013 (+0.64%) | 1,147,533 |
| 30 Jul 2014 | MYR | 2.0014 | 2.0314 | 1.9586 | 2.0143 | 2.0143 | +0.013 (+0.64%) | 869,633 |
| 25 Jul 2014 | MYR | 1.9757 | 2.01 | 1.9629 | 2.0014 | 2.0014 | +0.026 (+1.30%) | 389,433 |
| 24 Jul 2014 | MYR | 1.9714 | 2.01 | 1.9286 | 1.9757 | 1.9757 | +0.009 (+0.44%) | 1,783,600 |
| 23 Jul 2014 | MYR | 1.9029 | 1.9671 | 1.8943 | 1.9671 | 1.9671 | +0.073 (+3.84%) | 2,443,934 |
| 22 Jul 2014 | MYR | 1.8857 | 1.9586 | 1.8814 | 1.8943 | 1.8943 | +0.009 (+0.46%) | 4,263,934 |
| 21 Jul 2014 | MYR | 1.8214 | 1.8943 | 1.8043 | 1.8857 | 1.8857 | +0.069 (+3.78%) | 2,202,433 |
| 18 Jul 2014 | MYR | 1.8343 | 1.8429 | 1.8129 | 1.8171 | 1.8171 | -0.051 (-2.76%) | 2,179,333 |
| 17 Jul 2014 | MYR | 1.8086 | 1.8686 | 1.8086 | 1.8686 | 1.8686 | +0.047 (+2.59%) | 739,666 |
| 16 Jul 2014 | MYR | 1.8429 | 1.8429 | 1.8043 | 1.8214 | 1.8214 | -0.021 (-1.17%) | 3,522,167 |
| 14 Jul 2014 | MYR | 1.8514 | 1.8514 | 1.8257 | 1.8429 | 1.8429 | -0.013 (-0.69%) | 1,474,667 |
| 11 Jul 2014 | MYR | 1.8771 | 1.8771 | 1.8257 | 1.8557 | 1.8557 | -0.03 (-1.59%) | 1,437,567 |
| 10 Jul 2014 | MYR | 1.8643 | 1.9157 | 1.86 | 1.8857 | 1.8857 | +0.013 (+0.68%) | 1,440,133 |
| 9 Jul 2014 | MYR | 1.8514 | 1.89 | 1.8514 | 1.8729 | 1.8729 | -0.009 (-0.45%) | 2,135,000 |
| 8 Jul 2014 | MYR | 1.8771 | 1.9114 | 1.8771 | 1.8814 | 1.8814 | +0.004 (+0.23%) | 1,027,366 |
| 7 Jul 2014 | MYR | 1.8686 | 1.8857 | 1.8471 | 1.8771 | 1.8771 | +0.013 (+0.69%) | 318,733 |
| 4 Jul 2014 | MYR | 1.8514 | 1.8643 | 1.8386 | 1.8643 | 1.8643 | 0.0 (0.0%) | 995,166 |
| 3 Jul 2014 | MYR | 1.8857 | 1.8857 | 1.8429 | 1.8643 | 1.8643 | -0.034 (-1.81%) | 2,177,933 |
| 2 Jul 2014 | MYR | 1.8643 | 1.9071 | 1.8557 | 1.8986 | 1.8986 | +0.043 (+2.31%) | 796,600 |
| 1 Jul 2014 | MYR | 1.8129 | 1.86 | 1.8129 | 1.8557 | 1.8557 | +0.043 (+2.36%) | 256,900 |
