| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | MYR | 2.9901 | 3.0396 | 2.9802 | 3.0396 | 3.0396 | +0.05 (+1.66%) | 1,036,664 |
| 14 May 2014 | MYR | 3 | 3 | 2.9802 | 2.9901 | 2.9901 | 0.0 (0.0%) | 313,908 |
| 12 May 2014 | MYR | 2.9802 | 3.0198 | 2.9802 | 2.9901 | 2.9901 | +0.02 (+0.67%) | 555,601 |
| 9 May 2014 | MYR | 2.9901 | 3 | 2.9703 | 2.9703 | 2.9703 | -0.01 (-0.33%) | 331,078 |
| 8 May 2014 | MYR | 2.9703 | 2.9802 | 2.9604 | 2.9802 | 2.9802 | +0.01 (+0.33%) | 209,979 |
| 7 May 2014 | MYR | 2.9703 | 2.9703 | 2.9604 | 2.9703 | 2.9703 | 0.0 (0.0%) | 190,688 |
| 6 May 2014 | MYR | 2.9703 | 2.9703 | 2.9604 | 2.9703 | 2.9703 | 0.0 (0.0%) | 208,060 |
| 5 May 2014 | MYR | 2.9703 | 2.9802 | 2.9604 | 2.9703 | 2.9703 | +0.01 (+0.33%) | 281,285 |
| 2 May 2014 | MYR | 2.9703 | 2.9802 | 2.9604 | 2.9604 | 2.9604 | -0.03 (-0.99%) | 113,928 |
| 30 Apr 2014 | MYR | 2.9703 | 2.9901 | 2.9604 | 2.9901 | 2.9901 | +0.02 (+0.67%) | 209,070 |
| 29 Apr 2014 | MYR | 2.9604 | 2.9703 | 2.9604 | 2.9703 | 2.9703 | +0.01 (+0.33%) | 384,002 |
| 28 Apr 2014 | MYR | 2.9802 | 2.9802 | 2.9604 | 2.9604 | 2.9604 | -0.02 (-0.66%) | 185,537 |
| 25 Apr 2014 | MYR | 2.9802 | 2.9802 | 2.9604 | 2.9802 | 2.9802 | +0.01 (+0.33%) | 1,223,615 |
| 24 Apr 2014 | MYR | 2.9703 | 2.9703 | 2.9604 | 2.9703 | 2.9703 | 0.0 (0.0%) | 311,888 |
| 23 Apr 2014 | MYR | 2.9703 | 2.9802 | 2.9703 | 2.9703 | 2.9703 | -0.02 (-0.66%) | 1,075,953 |
| 22 Apr 2014 | MYR | 2.9505 | 2.9901 | 2.9505 | 2.9901 | 2.9901 | +0.04 (+1.34%) | 1,076,559 |
| 21 Apr 2014 | MYR | 2.9604 | 2.9604 | 2.9505 | 2.9505 | 2.9505 | -0.02 (-0.67%) | 236,744 |
| 18 Apr 2014 | MYR | 2.9703 | 2.9901 | 2.9505 | 2.9703 | 2.9703 | 0.0 (0.0%) | 804,869 |
| 17 Apr 2014 | MYR | 2.9703 | 2.9703 | 2.9406 | 2.9703 | 2.9703 | +0.01 (+0.33%) | 712,555 |
| 16 Apr 2014 | MYR | 2.9604 | 2.9703 | 2.9604 | 2.9604 | 2.9604 | +0.01 (+0.34%) | 370,569 |
| 15 Apr 2014 | MYR | 2.9703 | 2.9703 | 2.9505 | 2.9505 | 2.9505 | -0.03 (-1.00%) | 455,914 |
| 14 Apr 2014 | MYR | 2.9604 | 2.9802 | 2.9604 | 2.9802 | 2.9802 | +0.02 (+0.67%) | 1,073,428 |
| 11 Apr 2014 | MYR | 2.9604 | 2.9703 | 2.9505 | 2.9604 | 2.9604 | -0.01 (-0.33%) | 328,351 |
| 10 Apr 2014 | MYR | 2.9505 | 2.9703 | 2.9505 | 2.9703 | 2.9703 | +0.02 (+0.67%) | 800,021 |
| 9 Apr 2014 | MYR | 2.9604 | 2.9604 | 2.9505 | 2.9505 | 2.9505 | -0.01 (-0.33%) | 671,347 |
| 8 Apr 2014 | MYR | 2.9703 | 2.9703 | 2.9604 | 2.9604 | 2.9604 | 0.0 (0.0%) | 358,348 |
| 7 Apr 2014 | MYR | 2.9703 | 2.9703 | 2.9505 | 2.9604 | 2.9604 | 0.0 (0.0%) | 404,202 |
| 4 Apr 2014 | MYR | 2.9604 | 2.9703 | 2.9505 | 2.9604 | 2.9604 | +0.01 (+0.34%) | 418,140 |
| 3 Apr 2014 | MYR | 2.9505 | 2.9703 | 2.9505 | 2.9505 | 2.9505 | 0.0 (0.0%) | 236,441 |
| 2 Apr 2014 | MYR | 2.9505 | 2.9604 | 2.9406 | 2.9505 | 2.9505 | 0.0 (0.0%) | 380,972 |
