| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2014 | MYR | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 880,200 |
| 24 Sep 2014 | MYR | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | +0.05 (+2.82%) | 946,800 |
| 23 Sep 2014 | MYR | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 581,300 |
| 22 Sep 2014 | MYR | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 488,200 |
| 19 Sep 2014 | MYR | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 124,300 |
| 18 Sep 2014 | MYR | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,136,400 |
| 17 Sep 2014 | MYR | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 45,800 |
| 15 Sep 2014 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 1,200,700 |
| 12 Sep 2014 | MYR | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 897,700 |
| 11 Sep 2014 | MYR | 1.76 | 1.81 | 1.74 | 1.81 | 1.81 | +0.07 (+4.02%) | 2,439,400 |
| 10 Sep 2014 | MYR | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -0.04 (-2.25%) | 7,410,100 |
| 9 Sep 2014 | MYR | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,419,400 |
| 8 Sep 2014 | MYR | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,236,700 |
| 5 Sep 2014 | MYR | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,547,700 |
| 4 Sep 2014 | MYR | 1.78 | 1.83 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 6,664,700 |
| 3 Sep 2014 | MYR | 1.8 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 4,796,600 |
| 2 Sep 2014 | MYR | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 851,200 |
| 29 Aug 2014 | MYR | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,818,200 |
| 28 Aug 2014 | MYR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | +0.02 (+1.09%) | 2,327,900 |
| 27 Aug 2014 | MYR | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,087,000 |
| 26 Aug 2014 | MYR | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,085,700 |
| 25 Aug 2014 | MYR | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 475,700 |
| 22 Aug 2014 | MYR | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 996,800 |
| 21 Aug 2014 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,747,100 |
| 20 Aug 2014 | MYR | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 2,736,100 |
| 19 Aug 2014 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 782,800 |
| 18 Aug 2014 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 712,200 |
| 15 Aug 2014 | MYR | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 1,949,800 |
| 14 Aug 2014 | MYR | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 4,964,800 |
| 13 Aug 2014 | MYR | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,081,000 |
