| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2014 | MYR | 1.775 | 1.8 | 1.775 | 1.7833 | 1.7833 | +0.008 (+0.47%) | 559,800 |
| 11 Aug 2014 | MYR | 1.7917 | 1.7917 | 1.7667 | 1.775 | 1.775 | -0.017 (-0.93%) | 344,280 |
| 8 Aug 2014 | MYR | 1.8333 | 1.8583 | 1.7917 | 1.7917 | 1.7917 | -0.033 (-1.82%) | 207,480 |
| 7 Aug 2014 | MYR | 1.8167 | 1.825 | 1.8167 | 1.825 | 1.825 | +0.008 (+0.46%) | 210,120 |
| 6 Aug 2014 | MYR | 1.825 | 1.8333 | 1.8167 | 1.8167 | 1.8167 | -0.008 (-0.45%) | 86,280 |
| 5 Aug 2014 | MYR | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 0.0 (0.0%) | 65,280 |
| 4 Aug 2014 | MYR | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 0.0 (0.0%) | 4,800 |
| 1 Aug 2014 | MYR | 1.8667 | 1.8667 | 1.8167 | 1.825 | 1.825 | -0.058 (-3.10%) | 183,720 |
| 31 Jul 2014 | MYR | 1.875 | 1.8833 | 1.8583 | 1.8833 | 1.8833 | -0.025 (-1.31%) | 292,200 |
| 30 Jul 2014 | MYR | 1.8917 | 1.9083 | 1.8917 | 1.9083 | 1.9083 | +0.008 (+0.44%) | 87,600 |
| 25 Jul 2014 | MYR | 1.8917 | 1.9083 | 1.8833 | 1.9 | 1.9 | 0.0 (0.0%) | 138,840 |
| 24 Jul 2014 | MYR | 1.8917 | 1.9 | 1.8833 | 1.9 | 1.9 | +0.017 (+0.89%) | 122,400 |
| 23 Jul 2014 | MYR | 1.8833 | 1.8833 | 1.8 | 1.8833 | 1.8833 | 0.0 (0.0%) | 213,240 |
| 22 Jul 2014 | MYR | 1.9167 | 1.9167 | 1.8833 | 1.8833 | 1.8833 | -0.033 (-1.74%) | 252,000 |
| 21 Jul 2014 | MYR | 1.9167 | 1.925 | 1.9083 | 1.9167 | 1.9167 | +0.017 (+0.88%) | 139,440 |
| 18 Jul 2014 | MYR | 1.9 | 1.9167 | 1.8333 | 1.9 | 1.9 | 0.0 (0.0%) | 569,400 |
| 17 Jul 2014 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.042 (+2.24%) | 254,400 |
| 16 Jul 2014 | MYR | 1.8 | 1.8583 | 1.8 | 1.8583 | 1.8583 | +0.058 (+3.24%) | 587,160 |
| 14 Jul 2014 | MYR | 1.8333 | 1.8333 | 1.7917 | 1.8 | 1.8 | -0.075 (-4%) | 389,760 |
| 11 Jul 2014 | MYR | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0.0 (0.0%) | 28,800 |
| 10 Jul 2014 | MYR | 1.9167 | 1.9167 | 1.8583 | 1.875 | 1.875 | -0.042 (-2.18%) | 197,760 |
| 9 Jul 2014 | MYR | 1.9167 | 1.9167 | 1.9167 | 1.9167 | 1.9167 | -0.017 (-0.86%) | 4,200 |
| 8 Jul 2014 | MYR | 1.9667 | 1.9667 | 1.9167 | 1.9333 | 1.9333 | -0.058 (-2.93%) | 48,600 |
| 7 Jul 2014 | MYR | 1.9917 | 1.9917 | 1.975 | 1.9917 | 1.9917 | 0.0 (0.0%) | 255,840 |
| 4 Jul 2014 | MYR | 2.0333 | 2.0333 | 1.9833 | 1.9917 | 1.9917 | -0.033 (-1.64%) | 19,800 |
| 3 Jul 2014 | MYR | 1.9167 | 2.025 | 1.9 | 2.025 | 2.025 | +0.075 (+3.85%) | 1,051,440 |
| 2 Jul 2014 | MYR | 1.95 | 1.9583 | 1.9083 | 1.95 | 1.95 | -0.017 (-0.85%) | 599,520 |
| 1 Jul 2014 | MYR | 1.9833 | 1.9833 | 1.9583 | 1.9667 | 1.9667 | -0.025 (-1.26%) | 366,600 |
| 30 Jun 2014 | MYR | 1.975 | 1.9917 | 1.975 | 1.9917 | 1.9917 | +0.033 (+1.71%) | 699,120 |
| 27 Jun 2014 | MYR | 1.9 | 1.9583 | 1.9 | 1.9583 | 1.9583 | +0.067 (+3.52%) | 933,360 |
