| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2014 | MYR | 0.6189 | 0.6189 | 0.6073 | 0.6112 | 0.6112 | -0.008 (-1.24%) | 160,537 |
| 3 Sep 2014 | MYR | 0.6035 | 0.6189 | 0.5957 | 0.6189 | 0.6189 | 0.0 (0.0%) | 420,861 |
| 2 Sep 2014 | MYR | 0.646 | 0.646 | 0.5996 | 0.6189 | 0.6189 | -0.027 (-4.20%) | 2,104,822 |
| 29 Aug 2014 | MYR | 0.6692 | 0.6692 | 0.6383 | 0.646 | 0.646 | -0.023 (-3.47%) | 1,137,979 |
| 28 Aug 2014 | MYR | 0.6808 | 0.6847 | 0.6692 | 0.6692 | 0.6692 | -0.015 (-2.26%) | 274,025 |
| 27 Aug 2014 | MYR | 0.6847 | 0.6924 | 0.6769 | 0.6847 | 0.6847 | +0.008 (+1.15%) | 529,954 |
| 26 Aug 2014 | MYR | 0.6808 | 0.704 | 0.6731 | 0.6769 | 0.6769 | 0.0 (0.0%) | 1,904,474 |
| 25 Aug 2014 | MYR | 0.6499 | 0.6769 | 0.6499 | 0.6769 | 0.6769 | +0.031 (+4.78%) | 1,765,135 |
| 22 Aug 2014 | MYR | 0.6499 | 0.6537 | 0.6421 | 0.646 | 0.646 | +0.004 (+0.61%) | 264,718 |
| 21 Aug 2014 | MYR | 0.646 | 0.6576 | 0.6421 | 0.6421 | 0.6421 | 0.0 (0.0%) | 695,144 |
| 20 Aug 2014 | MYR | 0.6576 | 0.6576 | 0.6305 | 0.6421 | 0.6421 | -0.023 (-3.49%) | 990,626 |
| 19 Aug 2014 | MYR | 0.6653 | 0.6769 | 0.6576 | 0.6653 | 0.6653 | +0.004 (+0.57%) | 547,533 |
| 18 Aug 2014 | MYR | 0.6421 | 0.6653 | 0.6344 | 0.6615 | 0.6615 | +0.027 (+4.27%) | 1,235,956 |
| 15 Aug 2014 | MYR | 0.6421 | 0.6421 | 0.6305 | 0.6344 | 0.6344 | -0.008 (-1.20%) | 442,059 |
| 14 Aug 2014 | MYR | 0.6537 | 0.6576 | 0.6421 | 0.6421 | 0.6421 | -0.008 (-1.20%) | 409,745 |
| 13 Aug 2014 | MYR | 0.6421 | 0.6537 | 0.6421 | 0.6499 | 0.6499 | +0.008 (+1.21%) | 307,114 |
| 12 Aug 2014 | MYR | 0.6421 | 0.6537 | 0.6421 | 0.6421 | 0.6421 | 0.0 (0.0%) | 1,123,761 |
| 11 Aug 2014 | MYR | 0.5996 | 0.6692 | 0.5957 | 0.6421 | 0.6421 | +0.043 (+7.09%) | 3,283,130 |
| 8 Aug 2014 | MYR | 0.6035 | 0.6073 | 0.5841 | 0.5996 | 0.5996 | -0.012 (-1.90%) | 1,039,227 |
| 7 Aug 2014 | MYR | 0.588 | 0.6189 | 0.5841 | 0.6112 | 0.6112 | +0.023 (+3.95%) | 803,203 |
| 6 Aug 2014 | MYR | 0.5841 | 0.588 | 0.5841 | 0.588 | 0.588 | -0.004 (-0.64%) | 336,326 |
| 5 Aug 2014 | MYR | 0.5918 | 0.5918 | 0.588 | 0.5918 | 0.5918 | 0.0 (0.0%) | 248,173 |
| 4 Aug 2014 | MYR | 0.5957 | 0.5996 | 0.5918 | 0.5918 | 0.5918 | +0.008 (+1.32%) | 312,802 |
| 1 Aug 2014 | MYR | 0.5841 | 0.5996 | 0.5802 | 0.5841 | 0.5841 | -0.015 (-2.59%) | 858,784 |
| 31 Jul 2014 | MYR | 0.6112 | 0.6151 | 0.5996 | 0.5996 | 0.5996 | -0.015 (-2.52%) | 438,181 |
| 30 Jul 2014 | MYR | 0.6073 | 0.6267 | 0.6035 | 0.6151 | 0.6151 | +0.012 (+1.92%) | 873,261 |
| 25 Jul 2014 | MYR | 0.5996 | 0.6035 | 0.5918 | 0.6035 | 0.6035 | +0.004 (+0.65%) | 647,319 |
| 24 Jul 2014 | MYR | 0.588 | 0.6151 | 0.5802 | 0.5996 | 0.5996 | +0.019 (+3.34%) | 3,232,978 |
| 23 Jul 2014 | MYR | 0.5532 | 0.588 | 0.5532 | 0.5802 | 0.5802 | +0.031 (+5.63%) | 1,462,673 |
| 22 Jul 2014 | MYR | 0.5532 | 0.5609 | 0.5454 | 0.5493 | 0.5493 | -0.012 (-2.07%) | 523,749 |
