| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2014 | MYR | 6 | 6 | 6 | 6 | 6 | +0.01 (+0.17%) | 1,200 |
| 8 May 2014 | MYR | 6 | 6 | 5.96 | 5.99 | 5.99 | -0.01 (-0.17%) | 18,900 |
| 7 May 2014 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 2,200 |
| 6 May 2014 | MYR | 6 | 6 | 5.98 | 6 | 6 | +0.01 (+0.17%) | 8,600 |
| 5 May 2014 | MYR | 6 | 6 | 5.99 | 5.99 | 5.99 | +0.01 (+0.17%) | 2,300 |
| 2 May 2014 | MYR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.03 (+0.50%) | 7,000 |
| 30 Apr 2014 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.03 (-0.50%) | 5,700 |
| 29 Apr 2014 | MYR | 6 | 6.02 | 5.98 | 5.98 | 5.98 | -0.07 (-1.16%) | 32,200 |
| 28 Apr 2014 | MYR | 6.05 | 6.05 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 7,500 |
| 25 Apr 2014 | MYR | 6 | 6.06 | 6 | 6.05 | 6.05 | +0.06 (+1.00%) | 39,600 |
| 24 Apr 2014 | MYR | 6.01 | 6.04 | 5.9 | 5.99 | 5.99 | -0.09 (-1.48%) | 46,400 |
| 23 Apr 2014 | MYR | 6.01 | 6.08 | 6 | 6.08 | 6.08 | +0.06 (+1.00%) | 22,600 |
| 22 Apr 2014 | MYR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.08 (-1.31%) | 9,100 |
| 21 Apr 2014 | MYR | 6.01 | 6.1 | 6 | 6.1 | 6.1 | +0.07 (+1.16%) | 20,800 |
| 18 Apr 2014 | MYR | 6 | 6.1 | 6 | 6.03 | 6.03 | +0.03 (+0.50%) | 18,400 |
| 17 Apr 2014 | MYR | 6.15 | 6.15 | 6 | 6 | 6 | -0.14 (-2.28%) | 15,100 |
| 16 Apr 2014 | MYR | 6.09 | 6.15 | 6.09 | 6.14 | 6.14 | +0.05 (+0.82%) | 37,600 |
| 15 Apr 2014 | MYR | 6.27 | 6.27 | 6.08 | 6.09 | 6.09 | -0.18 (-2.87%) | 56,100 |
| 14 Apr 2014 | MYR | 6.03 | 6.32 | 6.03 | 6.27 | 6.27 | +0.27 (+4.50%) | 185,300 |
| 11 Apr 2014 | MYR | 5.75 | 6.04 | 5.75 | 6 | 6 | +0.28 (+4.90%) | 200,800 |
| 10 Apr 2014 | MYR | 5.45 | 5.72 | 5.45 | 5.72 | 5.72 | +0.22 (+4%) | 52,600 |
| 9 Apr 2014 | MYR | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | +0.1 (+1.85%) | 21,600 |
| 8 Apr 2014 | MYR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 16,200 |
| 7 Apr 2014 | MYR | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | +0.1 (+1.87%) | 12,000 |
| 4 Apr 2014 | MYR | 5.19 | 5.5 | 5.19 | 5.35 | 5.35 | +0.17 (+3.28%) | 119,700 |
| 3 Apr 2014 | MYR | 5.15 | 5.25 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 10,100 |
| 2 Apr 2014 | MYR | 5.15 | 5.2 | 5.13 | 5.2 | 5.2 | +0.02 (+0.39%) | 12,400 |
| 1 Apr 2014 | MYR | 5.12 | 5.18 | 5.11 | 5.18 | 5.18 | +0.08 (+1.57%) | 25,300 |
| 31 Mar 2014 | MYR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.12 (+2.41%) | 27,800 |
| 28 Mar 2014 | MYR | 5.15 | 5.15 | 4.92 | 4.98 | 4.98 | -0.12 (-2.35%) | 19,100 |
