| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2014 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 108,000 |
| 13 Aug 2014 | MYR | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | +0.06 (+4.80%) | 347,000 |
| 12 Aug 2014 | MYR | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | +0.08 (+6.84%) | 235,700 |
| 11 Aug 2014 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 31,600 |
| 8 Aug 2014 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 64,000 |
| 7 Aug 2014 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 24,700 |
| 6 Aug 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
| 5 Aug 2014 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 38,400 |
| 4 Aug 2014 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 34,000 |
| 1 Aug 2014 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 35,000 |
| 31 Jul 2014 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 66,400 |
| 30 Jul 2014 | MYR | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 99,000 |
| 25 Jul 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 18,600 |
| 24 Jul 2014 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 49,000 |
| 23 Jul 2014 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 30,000 |
| 22 Jul 2014 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 17,300 |
| 21 Jul 2014 | MYR | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 59,100 |
| 18 Jul 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 36,200 |
| 17 Jul 2014 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 54,500 |
| 16 Jul 2014 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 48,000 |
| 14 Jul 2014 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 64,000 |
| 11 Jul 2014 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 12,500 |
| 10 Jul 2014 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 26,000 |
| 9 Jul 2014 | MYR | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 9,100 |
| 8 Jul 2014 | MYR | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 61,100 |
| 7 Jul 2014 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 41,000 |
| 4 Jul 2014 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 17,100 |
| 3 Jul 2014 | MYR | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 80,000 |
| 2 Jul 2014 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 22,000 |
| 1 Jul 2014 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 25,500 |
