| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | MYR | 56.67 | 56.68 | 56.67 | 56.68 | 56.68 | +0.77 (+1.38%) | 36 |
| 28 Mar 2014 | MYR | 55.86 | 55.91 | 55.86 | 55.91 | 55.91 | -1.2 (-2.10%) | 7 |
| 21 Mar 2014 | MYR | 56.85 | 57.11 | 56.85 | 57.11 | 57.11 | -0.47 (-0.82%) | 70 |
| 19 Mar 2014 | MYR | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | +2 (+3.60%) | 2 |
| 17 Mar 2014 | MYR | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -1.98 (-3.44%) | 11 |
| 12 Mar 2014 | MYR | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -1.16 (-1.98%) | 1 |
| 5 Mar 2014 | MYR | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | +0.44 (+0.75%) | 1 |
| 3 Mar 2014 | MYR | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -1.07 (-1.80%) | 32 |
| 26 Feb 2014 | MYR | 59.33 | 59.35 | 59.33 | 59.35 | 59.35 | +1.3 (+2.24%) | 7 |
| 19 Feb 2014 | MYR | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | +0.04 (+0.07%) | 1 |
| 18 Feb 2014 | MYR | 58.76 | 58.76 | 58.01 | 58.01 | 58.01 | -0.94 (-1.59%) | 160 |
| 17 Feb 2014 | MYR | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | +0.19 (+0.32%) | 10 |
| 14 Feb 2014 | MYR | 59.22 | 59.22 | 58.76 | 58.76 | 58.76 | -0.41 (-0.69%) | 40 |
| 13 Feb 2014 | MYR | 59.22 | 59.22 | 59.17 | 59.17 | 59.17 | -1.73 (-2.84%) | 77 |
| 12 Feb 2014 | MYR | 60.3 | 60.9 | 60.3 | 60.9 | 60.9 | +1.3 (+2.18%) | 901 |
| 11 Feb 2014 | MYR | 59.55 | 59.63 | 59.55 | 59.6 | 59.6 | +0.7 (+1.19%) | 1,000 |
| 6 Feb 2014 | MYR | 57.27 | 58.9 | 57.27 | 58.9 | 58.9 | +2.44 (+4.32%) | 285 |
| 5 Feb 2014 | MYR | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | +0.96 (+1.73%) | 1 |
| 3 Feb 2014 | MYR | 57.51 | 57.51 | 55.5 | 55.5 | 55.5 | -1.86 (-3.24%) | 237 |
| 29 Jan 2014 | MYR | 58.6 | 58.6 | 56.98 | 57.36 | 57.36 | -0.94 (-1.61%) | 1 |
| 28 Jan 2014 | MYR | 56.93 | 58.3 | 56.93 | 58.3 | 58.3 | +1.37 (+2.41%) | 45 |
| 27 Jan 2014 | MYR | 56.53 | 56.93 | 56.53 | 56.93 | 56.93 | -1.33 (-2.28%) | 20 |
| 24 Jan 2014 | MYR | 58.85 | 58.85 | 58.26 | 58.26 | 58.26 | -0.93 (-1.57%) | 50 |
| 21 Jan 2014 | MYR | 58.03 | 59.19 | 58.03 | 59.19 | 59.19 | +0.75 (+1.28%) | 340 |
| 16 Jan 2014 | MYR | 59.58 | 59.58 | 58.44 | 58.44 | 58.44 | +0.22 (+0.38%) | 348 |
| 15 Jan 2014 | MYR | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | +0.51 (+0.88%) | 8 |
| 13 Jan 2014 | MYR | 57.62 | 57.86 | 57.6 | 57.71 | 57.71 | +0.29 (+0.51%) | 1,000 |
| 9 Jan 2014 | MYR | 58.18 | 58.18 | 57.42 | 57.42 | 57.42 | -0.76 (-1.31%) | 200 |
| 8 Jan 2014 | MYR | 57.18 | 58.25 | 57.18 | 58.18 | 58.18 | +0.97 (+1.70%) | 371 |
| 7 Jan 2014 | MYR | 55.76 | 57.21 | 55.76 | 57.21 | 57.21 | +1.45 (+2.60%) | 82 |
