| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2014 | MYR | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 779,900 |
| 8 Oct 2014 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 699,500 |
| 7 Oct 2014 | MYR | 1.88 | 1.9 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 229,200 |
| 3 Oct 2014 | MYR | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 274,100 |
| 2 Oct 2014 | MYR | 1.88 | 1.9 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 209,000 |
| 1 Oct 2014 | MYR | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 346,300 |
| 30 Sep 2014 | MYR | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 726,000 |
| 29 Sep 2014 | MYR | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 328,000 |
| 26 Sep 2014 | MYR | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 32,600 |
| 25 Sep 2014 | MYR | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 274,800 |
| 24 Sep 2014 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 64,700 |
| 23 Sep 2014 | MYR | 1.9 | 1.91 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 54,100 |
| 22 Sep 2014 | MYR | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 70,800 |
| 19 Sep 2014 | MYR | 1.88 | 1.9 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 27,800 |
| 18 Sep 2014 | MYR | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 572,200 |
| 17 Sep 2014 | MYR | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 331,200 |
| 15 Sep 2014 | MYR | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 457,400 |
| 12 Sep 2014 | MYR | 1.91 | 1.95 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 371,200 |
| 11 Sep 2014 | MYR | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 576,700 |
| 10 Sep 2014 | MYR | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 535,400 |
| 9 Sep 2014 | MYR | 1.95 | 1.96 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,510,500 |
| 8 Sep 2014 | MYR | 1.94 | 1.95 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 301,300 |
| 5 Sep 2014 | MYR | 1.9 | 1.94 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 1,233,100 |
| 4 Sep 2014 | MYR | 1.89 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 361,500 |
| 3 Sep 2014 | MYR | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 1,383,500 |
| 2 Sep 2014 | MYR | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 797,400 |
| 29 Aug 2014 | MYR | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,141,500 |
| 28 Aug 2014 | MYR | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,098,600 |
| 27 Aug 2014 | MYR | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,550,500 |
| 26 Aug 2014 | MYR | 1.93 | 1.94 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 648,300 |
