| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2014 | MYR | 1.2375 | 1.2469 | 1.2 | 1.2375 | 1.2375 | +0.019 (+1.53%) | 5,961,175 |
| 23 Sep 2014 | MYR | 1.2375 | 1.2375 | 1.2094 | 1.2188 | 1.2188 | -0.028 (-2.25%) | 4,869,228 |
| 22 Sep 2014 | MYR | 1.2563 | 1.2563 | 1.2375 | 1.2469 | 1.2469 | -0.009 (-0.75%) | 1,269,440 |
| 19 Sep 2014 | MYR | 1.2469 | 1.2563 | 1.2281 | 1.2563 | 1.2563 | +0.019 (+1.52%) | 5,122,348 |
| 18 Sep 2014 | MYR | 1.2469 | 1.2563 | 1.2281 | 1.2375 | 1.2375 | -0.019 (-1.50%) | 4,475,948 |
| 17 Sep 2014 | MYR | 1.275 | 1.2844 | 1.2375 | 1.2563 | 1.2563 | -0.009 (-0.73%) | 5,240,108 |
| 15 Sep 2014 | MYR | 1.275 | 1.2938 | 1.2563 | 1.2656 | 1.2656 | -0.009 (-0.74%) | 4,296,534 |
| 12 Sep 2014 | MYR | 1.2656 | 1.2938 | 1.2656 | 1.275 | 1.275 | 0.0 (0.0%) | 6,230,615 |
| 11 Sep 2014 | MYR | 1.275 | 1.2844 | 1.2563 | 1.275 | 1.275 | +0.009 (+0.74%) | 6,427,842 |
| 10 Sep 2014 | MYR | 1.2938 | 1.3031 | 1.2469 | 1.2656 | 1.2656 | -0.028 (-2.18%) | 14,410,991 |
| 9 Sep 2014 | MYR | 1.2375 | 1.3125 | 1.2281 | 1.2938 | 1.2938 | +0.056 (+4.55%) | 9,910,189 |
| 8 Sep 2014 | MYR | 1.2469 | 1.2469 | 1.2281 | 1.2375 | 1.2375 | -0.009 (-0.75%) | 4,555,094 |
| 5 Sep 2014 | MYR | 1.2563 | 1.2656 | 1.2375 | 1.2469 | 1.2469 | -0.009 (-0.75%) | 7,299,308 |
| 4 Sep 2014 | MYR | 1.2281 | 1.2844 | 1.2281 | 1.2563 | 1.2563 | +0.028 (+2.30%) | 17,129,605 |
| 3 Sep 2014 | MYR | 1.2281 | 1.2375 | 1.2094 | 1.2281 | 1.2281 | 0.0 (0.0%) | 3,865,601 |
| 2 Sep 2014 | MYR | 1.2375 | 1.2469 | 1.2188 | 1.2281 | 1.2281 | 0.0 (0.0%) | 2,829,974 |
| 29 Aug 2014 | MYR | 1.2563 | 1.2563 | 1.2188 | 1.2281 | 1.2281 | -0.028 (-2.24%) | 4,515,521 |
| 28 Aug 2014 | MYR | 1.2656 | 1.2844 | 1.2469 | 1.2563 | 1.2563 | -0.019 (-1.47%) | 6,393,601 |
| 27 Aug 2014 | MYR | 1.275 | 1.2938 | 1.2375 | 1.275 | 1.275 | 0.0 (0.0%) | 9,471,469 |
| 26 Aug 2014 | MYR | 1.2094 | 1.2844 | 1.2 | 1.275 | 1.275 | +0.066 (+5.42%) | 7,175,468 |
| 25 Aug 2014 | MYR | 1.2469 | 1.2563 | 1.1906 | 1.2094 | 1.2094 | -0.028 (-2.27%) | 6,087,681 |
| 22 Aug 2014 | MYR | 1.1719 | 1.2375 | 1.1719 | 1.2375 | 1.2375 | +0.094 (+8.19%) | 18,805,232 |
| 21 Aug 2014 | MYR | 1.1156 | 1.1531 | 1.1063 | 1.1438 | 1.1438 | +0.028 (+2.53%) | 3,503,681 |
| 20 Aug 2014 | MYR | 1.1531 | 1.1531 | 1.1063 | 1.1156 | 1.1156 | -0.037 (-3.25%) | 4,539,308 |
| 19 Aug 2014 | MYR | 1.0969 | 1.1625 | 1.0875 | 1.1531 | 1.1531 | +0.066 (+6.03%) | 9,464,002 |
| 18 Aug 2014 | MYR | 1.0875 | 1.0969 | 1.0781 | 1.0875 | 1.0875 | 0.0 (0.0%) | 1,346,667 |
| 15 Aug 2014 | MYR | 1.0875 | 1.0875 | 1.0781 | 1.0875 | 1.0875 | 0.0 (0.0%) | 1,409,280 |
| 14 Aug 2014 | MYR | 1.1063 | 1.1063 | 1.0781 | 1.0875 | 1.0875 | -0.009 (-0.86%) | 1,990,933 |
| 13 Aug 2014 | MYR | 1.0781 | 1.1063 | 1.0688 | 1.0969 | 1.0969 | +0.028 (+2.63%) | 2,780,160 |
| 12 Aug 2014 | MYR | 1.0688 | 1.0781 | 1.0688 | 1.0688 | 1.0688 | 0.0 (0.0%) | 2,682,987 |
