| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2014 | MYR | 1.8643 | 1.8643 | 1.8 | 1.8129 | 1.8129 | -0.017 (-0.93%) | 1,522,500 |
| 27 Jun 2014 | MYR | 1.8429 | 1.8429 | 1.8257 | 1.83 | 1.83 | -0.034 (-1.84%) | 590,566 |
| 26 Jun 2014 | MYR | 1.8643 | 1.8643 | 1.8343 | 1.8643 | 1.8643 | -0.004 (-0.23%) | 1,387,867 |
| 25 Jun 2014 | MYR | 1.8214 | 1.8686 | 1.8171 | 1.8686 | 1.8686 | +0.03 (+1.63%) | 519,166 |
| 24 Jun 2014 | MYR | 1.8643 | 1.8771 | 1.8343 | 1.8386 | 1.8386 | -0.017 (-0.92%) | 710,266 |
| 23 Jun 2014 | MYR | 1.8386 | 1.8643 | 1.8386 | 1.8557 | 1.8557 | +0.026 (+1.40%) | 1,247,400 |
| 20 Jun 2014 | MYR | 1.8771 | 1.8771 | 1.8129 | 1.83 | 1.83 | -0.004 (-0.23%) | 713,066 |
| 19 Jun 2014 | MYR | 1.8643 | 1.8814 | 1.8171 | 1.8343 | 1.8343 | -0.03 (-1.61%) | 594,300 |
| 18 Jun 2014 | MYR | 1.8643 | 1.8814 | 1.8386 | 1.8643 | 1.8643 | +0.013 (+0.70%) | 1,035,766 |
| 17 Jun 2014 | MYR | 1.8857 | 1.92 | 1.8429 | 1.8514 | 1.8514 | -0.056 (-2.92%) | 1,069,133 |
| 16 Jun 2014 | MYR | 1.8386 | 1.9243 | 1.8386 | 1.9071 | 1.9071 | +0.069 (+3.73%) | 1,788,500 |
| 13 Jun 2014 | MYR | 1.8129 | 1.8729 | 1.7871 | 1.8386 | 1.8386 | +0.026 (+1.42%) | 1,204,000 |
| 12 Jun 2014 | MYR | 1.7829 | 1.8129 | 1.7829 | 1.8129 | 1.8129 | +0.026 (+1.44%) | 1,071,933 |
| 11 Jun 2014 | MYR | 1.8 | 1.8086 | 1.7829 | 1.7871 | 1.7871 | 0.0 (0.0%) | 1,157,100 |
| 10 Jun 2014 | MYR | 1.8214 | 1.8214 | 1.7871 | 1.7871 | 1.7871 | -0.026 (-1.42%) | 806,400 |
| 9 Jun 2014 | MYR | 1.7786 | 1.8129 | 1.77 | 1.8129 | 1.8129 | +0.051 (+2.92%) | 2,069,200 |
| 6 Jun 2014 | MYR | 1.7229 | 1.77 | 1.7229 | 1.7614 | 1.7614 | +0.034 (+1.99%) | 1,990,333 |
| 5 Jun 2014 | MYR | 1.7143 | 1.7271 | 1.71 | 1.7271 | 1.7271 | +0.017 (+1.00%) | 757,166 |
| 4 Jun 2014 | MYR | 1.6757 | 1.7143 | 1.6757 | 1.71 | 1.71 | +0.03 (+1.79%) | 958,066 |
| 3 Jun 2014 | MYR | 1.6929 | 1.6929 | 1.6757 | 1.68 | 1.68 | +0.004 (+0.26%) | 151,433 |
| 2 Jun 2014 | MYR | 1.7014 | 1.7014 | 1.6671 | 1.6757 | 1.6757 | -0.017 (-1.02%) | 337,866 |
| 30 May 2014 | MYR | 1.6929 | 1.6971 | 1.68 | 1.6929 | 1.6929 | +0.013 (+0.77%) | 1,024,100 |
| 29 May 2014 | MYR | 1.7057 | 1.7057 | 1.6757 | 1.68 | 1.68 | 0.0 (0.0%) | 245,700 |
| 28 May 2014 | MYR | 1.7057 | 1.7057 | 1.6714 | 1.68 | 1.68 | -0.013 (-0.76%) | 165,433 |
| 27 May 2014 | MYR | 1.7057 | 1.7057 | 1.68 | 1.6929 | 1.6929 | 0.0 (0.0%) | 254,800 |
| 26 May 2014 | MYR | 1.7143 | 1.7271 | 1.6757 | 1.6929 | 1.6929 | -0.013 (-0.75%) | 1,110,900 |
| 23 May 2014 | MYR | 1.7143 | 1.7271 | 1.6929 | 1.7057 | 1.7057 | +0.004 (+0.25%) | 572,833 |
| 22 May 2014 | MYR | 1.6971 | 1.71 | 1.6757 | 1.7014 | 1.7014 | 0.0 (0.0%) | 419,066 |
| 21 May 2014 | MYR | 1.6843 | 1.7057 | 1.6843 | 1.7014 | 1.7014 | +0.004 (+0.25%) | 850,500 |
| 20 May 2014 | MYR | 1.6929 | 1.7014 | 1.6714 | 1.6971 | 1.6971 | +0.026 (+1.54%) | 1,111,366 |
