| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2014 | MYR | 4 | 4.0833 | 3.9583 | 4.0833 | 4.0833 | +0.083 (+2.08%) | 64,728 |
| 22 May 2014 | MYR | 3.9167 | 4 | 3.875 | 4 | 4 | +0.042 (+1.05%) | 55,164 |
| 21 May 2014 | MYR | 3.875 | 3.9583 | 3.8333 | 3.9583 | 3.9583 | +0.083 (+2.15%) | 85,200 |
| 20 May 2014 | MYR | 3.7917 | 3.875 | 3.7917 | 3.875 | 3.875 | 0.0 (0.0%) | 40,800 |
| 19 May 2014 | MYR | 3.875 | 3.875 | 3.7917 | 3.875 | 3.875 | +0.083 (+2.20%) | 24,096 |
| 16 May 2014 | MYR | 3.7917 | 3.875 | 3.7917 | 3.7917 | 3.7917 | -0.042 (-1.09%) | 33,228 |
| 15 May 2014 | MYR | 3.8333 | 3.8333 | 3.8333 | 3.8333 | 3.8333 | 0.0 (0.0%) | 7,224 |
| 14 May 2014 | MYR | 3.8333 | 3.875 | 3.7917 | 3.8333 | 3.8333 | 0.0 (0.0%) | 36,384 |
| 12 May 2014 | MYR | 3.7917 | 3.8333 | 3.7917 | 3.8333 | 3.8333 | -0.042 (-1.08%) | 26,676 |
| 9 May 2014 | MYR | 3.8333 | 3.875 | 3.7917 | 3.875 | 3.875 | 0.0 (0.0%) | 12,000 |
| 8 May 2014 | MYR | 3.75 | 3.875 | 3.75 | 3.875 | 3.875 | +0.083 (+2.20%) | 24,468 |
| 7 May 2014 | MYR | 3.75 | 3.7917 | 3.75 | 3.7917 | 3.7917 | 0.0 (0.0%) | 12,300 |
| 6 May 2014 | MYR | 3.75 | 3.7917 | 3.7083 | 3.7917 | 3.7917 | 0.0 (0.0%) | 24,396 |
| 5 May 2014 | MYR | 3.7917 | 3.8333 | 3.7083 | 3.7917 | 3.7917 | -0.042 (-1.09%) | 79,584 |
| 2 May 2014 | MYR | 3.8333 | 3.875 | 3.75 | 3.8333 | 3.8333 | -0.042 (-1.08%) | 33,120 |
| 30 Apr 2014 | MYR | 3.75 | 3.875 | 3.75 | 3.875 | 3.875 | +0.125 (+3.33%) | 41,160 |
| 29 Apr 2014 | MYR | 3.875 | 3.9167 | 3.7083 | 3.75 | 3.75 | -0.125 (-3.23%) | 91,656 |
| 28 Apr 2014 | MYR | 3.9167 | 3.9583 | 3.7917 | 3.875 | 3.875 | -0.042 (-1.06%) | 55,488 |
| 25 Apr 2014 | MYR | 3.9167 | 4 | 3.8333 | 3.9167 | 3.9167 | -0.042 (-1.05%) | 154,284 |
| 24 Apr 2014 | MYR | 3.9583 | 3.9583 | 3.875 | 3.9583 | 3.9583 | 0.0 (0.0%) | 31,320 |
| 23 Apr 2014 | MYR | 3.8333 | 4 | 3.8333 | 3.9583 | 3.9583 | +0.083 (+2.15%) | 191,448 |
| 22 Apr 2014 | MYR | 3.8333 | 3.9167 | 3.8333 | 3.875 | 3.875 | -0.042 (-1.06%) | 129,240 |
| 21 Apr 2014 | MYR | 3.875 | 4.125 | 3.75 | 3.9167 | 3.9167 | +0.042 (+1.08%) | 727,776 |
| 18 Apr 2014 | MYR | 3.75 | 3.875 | 3.75 | 3.875 | 3.875 | +0.125 (+3.33%) | 166,956 |
| 17 Apr 2014 | MYR | 3.6667 | 3.75 | 3.6667 | 3.75 | 3.75 | +0.042 (+1.12%) | 48,096 |
| 16 Apr 2014 | MYR | 3.6667 | 3.7083 | 3.625 | 3.7083 | 3.7083 | 0.0 (0.0%) | 22,968 |
| 15 Apr 2014 | MYR | 3.5833 | 3.7083 | 3.5833 | 3.7083 | 3.7083 | +0.083 (+2.30%) | 85,500 |
| 14 Apr 2014 | MYR | 3.5833 | 3.6667 | 3.5833 | 3.625 | 3.625 | -0.042 (-1.14%) | 22,932 |
| 11 Apr 2014 | MYR | 3.625 | 3.6667 | 3.5833 | 3.6667 | 3.6667 | 0.0 (0.0%) | 32,172 |
| 10 Apr 2014 | MYR | 3.625 | 3.6667 | 3.5417 | 3.6667 | 3.6667 | +0.042 (+1.15%) | 52,596 |
