| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | MYR | 3.099 | 3.1485 | 3.099 | 3.099 | 3.099 | -0.03 (-0.95%) | 208,565 |
| 31 Dec 2013 | MYR | 3.0792 | 3.1683 | 3.0594 | 3.1287 | 3.1287 | +0.05 (+1.61%) | 1,555,299 |
| 30 Dec 2013 | MYR | 3.0792 | 3.0891 | 3.0693 | 3.0792 | 3.0792 | 0.0 (0.0%) | 146,046 |
| 27 Dec 2013 | MYR | 3.0594 | 3.0891 | 3.0495 | 3.0792 | 3.0792 | +0.02 (+0.65%) | 288,759 |
| 26 Dec 2013 | MYR | 3.0495 | 3.0693 | 3.0495 | 3.0594 | 3.0594 | +0.01 (+0.32%) | 469,448 |
| 24 Dec 2013 | MYR | 3.0594 | 3.0693 | 3.0495 | 3.0495 | 3.0495 | -0.01 (-0.32%) | 492,375 |
| 23 Dec 2013 | MYR | 3.0594 | 3.0792 | 3.0495 | 3.0594 | 3.0594 | +0.01 (+0.32%) | 1,055,753 |
| 20 Dec 2013 | MYR | 3.0693 | 3.0792 | 3.0495 | 3.0495 | 3.0495 | -0.01 (-0.32%) | 1,474,802 |
| 19 Dec 2013 | MYR | 3.0693 | 3.0792 | 3.0594 | 3.0594 | 3.0594 | -0.01 (-0.32%) | 707,808 |
| 18 Dec 2013 | MYR | 3.0693 | 3.0792 | 3.0594 | 3.0693 | 3.0693 | 0.0 (0.0%) | 814,464 |
| 17 Dec 2013 | MYR | 3.0792 | 3.0792 | 3.0594 | 3.0693 | 3.0693 | -0.01 (-0.32%) | 758,510 |
| 16 Dec 2013 | MYR | 3.0693 | 3.0891 | 3.0396 | 3.0792 | 3.0792 | +0.01 (+0.32%) | 1,776,085 |
| 13 Dec 2013 | MYR | 3.1188 | 3.1188 | 3.0396 | 3.0693 | 3.0693 | -0.05 (-1.59%) | 2,853,553 |
| 12 Dec 2013 | MYR | 3.1485 | 3.1683 | 3.1188 | 3.1188 | 3.1188 | -0.03 (-0.94%) | 910,919 |
| 11 Dec 2013 | MYR | 3.1683 | 3.1782 | 3.1485 | 3.1485 | 3.1485 | -0.02 (-0.62%) | 1,371,984 |
| 10 Dec 2013 | MYR | 3.1881 | 3.2079 | 3.1683 | 3.1683 | 3.1683 | -0.04 (-1.23%) | 552,672 |
| 9 Dec 2013 | MYR | 3.2178 | 3.2178 | 3.1881 | 3.2079 | 3.2079 | -0.05 (-1.52%) | 152,106 |
| 6 Dec 2013 | MYR | 3.2376 | 3.2673 | 3.2277 | 3.2574 | 3.2574 | +0.03 (+0.92%) | 1,545,401 |
| 5 Dec 2013 | MYR | 3.2376 | 3.2475 | 3.1782 | 3.2277 | 3.2277 | -0.02 (-0.61%) | 175,567 |
| 4 Dec 2013 | MYR | 3.2376 | 3.2475 | 3.2178 | 3.2475 | 3.2475 | +0.03 (+0.92%) | 960,611 |
| 3 Dec 2013 | MYR | 3.2178 | 3.2376 | 3.2178 | 3.2178 | 3.2178 | -0.02 (-0.61%) | 72,720 |
| 2 Dec 2013 | MYR | 3.2178 | 3.2376 | 3.2178 | 3.2376 | 3.2376 | 0.0 (0.0%) | 160,792 |
| 29 Nov 2013 | MYR | 3.2376 | 3.2376 | 3.2178 | 3.2376 | 3.2376 | -0.01 (-0.30%) | 119,180 |
| 28 Nov 2013 | MYR | 3.2475 | 3.2475 | 3.2376 | 3.2475 | 3.2475 | -0.01 (-0.30%) | 137,259 |
| 27 Nov 2013 | MYR | 3.2178 | 3.2574 | 3.2178 | 3.2574 | 3.2574 | +0.01 (+0.30%) | 518,029 |
| 26 Nov 2013 | MYR | 3.2277 | 3.2475 | 3.2178 | 3.2475 | 3.2475 | +0.02 (+0.61%) | 194,829 |
| 25 Nov 2013 | MYR | 3.2277 | 3.2277 | 3.2079 | 3.2277 | 3.2277 | -0.03 (-0.91%) | 106,757 |
| 22 Nov 2013 | MYR | 3.2079 | 3.2574 | 3.198 | 3.2574 | 3.2574 | +0.05 (+1.54%) | 1,281,791 |
| 21 Nov 2013 | MYR | 3.2079 | 3.2079 | 3.198 | 3.2079 | 3.2079 | 0.0 (0.0%) | 360,974 |
| 20 Nov 2013 | MYR | 3.1782 | 3.2079 | 3.1782 | 3.2079 | 3.2079 | +0.02 (+0.62%) | 408,141 |
