| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 205,200 |
| 2 Jan 2014 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 362,100 |
| 31 Dec 2013 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 851,800 |
| 30 Dec 2013 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 577,000 |
| 27 Dec 2013 | MYR | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 817,800 |
| 26 Dec 2013 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 340,500 |
| 24 Dec 2013 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 453,200 |
| 23 Dec 2013 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 460,400 |
| 20 Dec 2013 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 550,000 |
| 19 Dec 2013 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 622,700 |
| 18 Dec 2013 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 787,500 |
| 17 Dec 2013 | MYR | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 757,400 |
| 16 Dec 2013 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 561,400 |
| 13 Dec 2013 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,869,200 |
| 12 Dec 2013 | MYR | 0.38 | 0.415 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 3,852,200 |
| 11 Dec 2013 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 233,500 |
| 10 Dec 2013 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 260,800 |
| 9 Dec 2013 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 631,900 |
| 6 Dec 2013 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 264,300 |
| 5 Dec 2013 | MYR | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 1,299,850 |
| 4 Dec 2013 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 512,200 |
| 3 Dec 2013 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,313,500 |
| 2 Dec 2013 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 1,065,800 |
| 29 Nov 2013 | MYR | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 750,300 |
| 28 Nov 2013 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,548,100 |
| 27 Nov 2013 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 879,100 |
| 26 Nov 2013 | MYR | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 935,100 |
| 25 Nov 2013 | MYR | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,505,100 |
| 22 Nov 2013 | MYR | 0.38 | 0.395 | 0.365 | 0.39 | 0.39 | -0.025 (-6.02%) | 7,477,800 |
| 21 Nov 2013 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,830,700 |
