| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | MYR | 2.9703 | 3.0099 | 2.9703 | 3.0099 | 3.0099 | +0.04 (+1.33%) | 385,719 |
| 17 Feb 2014 | MYR | 2.9802 | 3 | 2.9703 | 2.9703 | 2.9703 | 0.0 (0.0%) | 605,394 |
| 14 Feb 2014 | MYR | 3.0099 | 3.0198 | 2.9703 | 2.9703 | 2.9703 | -0.01 (-0.33%) | 1,098,678 |
| 13 Feb 2014 | MYR | 3.0297 | 3.0297 | 2.9802 | 2.9802 | 2.9802 | -0.05 (-1.63%) | 673,973 |
| 12 Feb 2014 | MYR | 3.0495 | 3.0495 | 3.0099 | 3.0297 | 3.0297 | -0.02 (-0.65%) | 133,926 |
| 11 Feb 2014 | MYR | 3 | 3.0495 | 2.9901 | 3.0495 | 3.0495 | +0.04 (+1.32%) | 576,407 |
| 10 Feb 2014 | MYR | 2.9901 | 3.0198 | 2.9901 | 3.0099 | 3.0099 | 0.0 (0.0%) | 165,337 |
| 7 Feb 2014 | MYR | 2.9901 | 3.0099 | 2.9703 | 3.0099 | 3.0099 | +0.04 (+1.33%) | 1,005,859 |
| 6 Feb 2014 | MYR | 2.9802 | 3.0099 | 2.9703 | 2.9703 | 2.9703 | 0.0 (0.0%) | 689,527 |
| 5 Feb 2014 | MYR | 3.0099 | 3.0099 | 2.9703 | 2.9703 | 2.9703 | -0.04 (-1.32%) | 629,836 |
| 4 Feb 2014 | MYR | 3.0198 | 3.0198 | 2.9901 | 3.0099 | 3.0099 | -0.02 (-0.65%) | 394,607 |
| 3 Feb 2014 | MYR | 3.0297 | 3.0297 | 3.0297 | 3.0297 | 3.0297 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 3.0099 | 3.0297 | 3.0099 | 3.0297 | 3.0297 | 0.0 (0.0%) | 76,255 |
| 29 Jan 2014 | MYR | 3 | 3.0396 | 3 | 3.0297 | 3.0297 | +0.01 (+0.33%) | 166,145 |
| 28 Jan 2014 | MYR | 3.0198 | 3.0198 | 3.0099 | 3.0198 | 3.0198 | -0.01 (-0.33%) | 92,314 |
| 27 Jan 2014 | MYR | 3.0198 | 3.0594 | 3 | 3.0297 | 3.0297 | -0.01 (-0.33%) | 717,807 |
| 24 Jan 2014 | MYR | 3.0396 | 3.0396 | 3.0297 | 3.0396 | 3.0396 | -0.01 (-0.32%) | 236,441 |
| 23 Jan 2014 | MYR | 3.0396 | 3.0693 | 3.0396 | 3.0495 | 3.0495 | 0.0 (0.0%) | 416,322 |
| 22 Jan 2014 | MYR | 3.0495 | 3.0594 | 3.0396 | 3.0495 | 3.0495 | 0.0 (0.0%) | 370,165 |
| 21 Jan 2014 | MYR | 3.0495 | 3.0594 | 3.0396 | 3.0495 | 3.0495 | +0.01 (+0.33%) | 307,848 |
| 20 Jan 2014 | MYR | 3.0594 | 3.0693 | 3.0297 | 3.0396 | 3.0396 | -0.02 (-0.65%) | 496,718 |
| 16 Jan 2014 | MYR | 3.0693 | 3.0693 | 3.0594 | 3.0594 | 3.0594 | -0.01 (-0.32%) | 317,140 |
| 15 Jan 2014 | MYR | 3.0792 | 3.0891 | 3.0693 | 3.0693 | 3.0693 | -0.02 (-0.64%) | 1,054,036 |
| 13 Jan 2014 | MYR | 3.0891 | 3.1089 | 3.0891 | 3.0891 | 3.0891 | -0.02 (-0.64%) | 564,893 |
| 10 Jan 2014 | MYR | 3.0693 | 3.1089 | 3.0693 | 3.1089 | 3.1089 | +0.02 (+0.64%) | 623,372 |
| 9 Jan 2014 | MYR | 3.0891 | 3.099 | 3.0594 | 3.0891 | 3.0891 | -0.01 (-0.32%) | 974,953 |
| 8 Jan 2014 | MYR | 3.099 | 3.1188 | 3.0891 | 3.099 | 3.099 | 0.0 (0.0%) | 190,183 |
| 7 Jan 2014 | MYR | 3.099 | 3.1089 | 3.0792 | 3.099 | 3.099 | -0.01 (-0.32%) | 326,634 |
| 6 Jan 2014 | MYR | 3.1188 | 3.1287 | 3.099 | 3.1089 | 3.1089 | -0.01 (-0.32%) | 576,003 |
| 3 Jan 2014 | MYR | 3.1089 | 3.1287 | 3.099 | 3.1188 | 3.1188 | +0.02 (+0.64%) | 318,958 |
