| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | MYR | 1.475 | 1.48 | 1.47 | 1.475 | 1.475 | 0.0 (0.0%) | 295,400 |
| 28 Mar 2014 | MYR | 1.485 | 1.485 | 1.475 | 1.475 | 1.475 | -0.01 (-0.67%) | 298,800 |
| 27 Mar 2014 | MYR | 1.5 | 1.5 | 1.48 | 1.485 | 1.485 | +0.04 (+2.77%) | 480,400 |
| 26 Mar 2014 | MYR | 1.4 | 1.52 | 1.39 | 1.445 | 1.445 | +0.045 (+3.21%) | 1,344,600 |
| 25 Mar 2014 | MYR | 1.375 | 1.4 | 1.375 | 1.4 | 1.4 | +0.02 (+1.45%) | 136,400 |
| 24 Mar 2014 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 80,000 |
| 21 Mar 2014 | MYR | 1.37 | 1.37 | 1.365 | 1.37 | 1.37 | +0.01 (+0.74%) | 64,000 |
| 20 Mar 2014 | MYR | 1.39 | 1.395 | 1.36 | 1.36 | 1.36 | -0.035 (-2.51%) | 65,800 |
| 19 Mar 2014 | MYR | 1.355 | 1.395 | 1.35 | 1.395 | 1.395 | +0.05 (+3.72%) | 145,400 |
| 18 Mar 2014 | MYR | 1.35 | 1.35 | 1.345 | 1.345 | 1.345 | -0.01 (-0.74%) | 33,600 |
| 17 Mar 2014 | MYR | 1.355 | 1.355 | 1.345 | 1.355 | 1.355 | -0.005 (-0.37%) | 204,600 |
| 14 Mar 2014 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 309,000 |
| 13 Mar 2014 | MYR | 1.36 | 1.36 | 1.355 | 1.36 | 1.36 | 0.0 (0.0%) | 70,000 |
| 12 Mar 2014 | MYR | 1.36 | 1.36 | 1.355 | 1.36 | 1.36 | -0.005 (-0.37%) | 168,400 |
| 11 Mar 2014 | MYR | 1.37 | 1.375 | 1.365 | 1.365 | 1.365 | -0.005 (-0.36%) | 221,600 |
| 10 Mar 2014 | MYR | 1.365 | 1.375 | 1.365 | 1.37 | 1.37 | -0.005 (-0.36%) | 230,200 |
| 7 Mar 2014 | MYR | 1.375 | 1.375 | 1.36 | 1.375 | 1.375 | +0.005 (+0.36%) | 1,026,400 |
| 6 Mar 2014 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.015 (-1.08%) | 295,400 |
| 5 Mar 2014 | MYR | 1.395 | 1.4 | 1.38 | 1.385 | 1.385 | -0.005 (-0.36%) | 353,000 |
| 4 Mar 2014 | MYR | 1.375 | 1.395 | 1.375 | 1.39 | 1.39 | +0.015 (+1.09%) | 110,400 |
| 3 Mar 2014 | MYR | 1.355 | 1.395 | 1.35 | 1.375 | 1.375 | +0.01 (+0.73%) | 110,400 |
| 28 Feb 2014 | MYR | 1.365 | 1.37 | 1.36 | 1.365 | 1.365 | +0.005 (+0.37%) | 428,200 |
| 27 Feb 2014 | MYR | 1.365 | 1.37 | 1.36 | 1.36 | 1.36 | -0.005 (-0.37%) | 173,000 |
| 26 Feb 2014 | MYR | 1.385 | 1.385 | 1.355 | 1.365 | 1.365 | -0.01 (-0.73%) | 186,800 |
| 25 Feb 2014 | MYR | 1.375 | 1.375 | 1.365 | 1.375 | 1.375 | 0.0 (0.0%) | 58,400 |
| 24 Feb 2014 | MYR | 1.38 | 1.395 | 1.375 | 1.375 | 1.375 | -0.005 (-0.36%) | 252,000 |
| 21 Feb 2014 | MYR | 1.375 | 1.395 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 316,000 |
| 20 Feb 2014 | MYR | 1.395 | 1.4 | 1.375 | 1.4 | 1.4 | 0.0 (0.0%) | 365,600 |
| 19 Feb 2014 | MYR | 1.38 | 1.435 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 319,200 |
| 18 Feb 2014 | MYR | 1.375 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 114,600 |
