| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | MYR | 6.02 | 6.05 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 18,800 |
| 2 Apr 2014 | MYR | 6.05 | 6.07 | 6.02 | 6.03 | 6.03 | -0.04 (-0.66%) | 66,700 |
| 1 Apr 2014 | MYR | 6.12 | 6.12 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 182,600 |
| 31 Mar 2014 | MYR | 6.18 | 6.2 | 6.15 | 6.15 | 6.15 | -0.03 (-0.49%) | 54,100 |
| 28 Mar 2014 | MYR | 6.22 | 6.22 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 71,500 |
| 27 Mar 2014 | MYR | 6.2 | 6.24 | 6.2 | 6.2 | 6.2 | +0.02 (+0.32%) | 16,100 |
| 26 Mar 2014 | MYR | 6.25 | 6.25 | 6.18 | 6.18 | 6.18 | -0.07 (-1.12%) | 19,700 |
| 25 Mar 2014 | MYR | 6.26 | 6.3 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 72,200 |
| 24 Mar 2014 | MYR | 6.21 | 6.25 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 36,600 |
| 21 Mar 2014 | MYR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.03 (+0.48%) | 33,900 |
| 20 Mar 2014 | MYR | 6.35 | 6.43 | 6.2 | 6.22 | 6.22 | -0.01 (-0.16%) | 59,400 |
| 19 Mar 2014 | MYR | 6.22 | 6.25 | 6.22 | 6.23 | 6.23 | -0.02 (-0.32%) | 12,600 |
| 18 Mar 2014 | MYR | 6.32 | 6.34 | 6.21 | 6.25 | 6.25 | +0.05 (+0.81%) | 36,900 |
| 17 Mar 2014 | MYR | 6.2 | 6.2 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 16,100 |
| 14 Mar 2014 | MYR | 6.2 | 6.2 | 6.19 | 6.2 | 6.2 | 0.0 (0.0%) | 8,800 |
| 13 Mar 2014 | MYR | 6.23 | 6.23 | 6.19 | 6.2 | 6.2 | -0.04 (-0.64%) | 74,000 |
| 12 Mar 2014 | MYR | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -0.01 (-0.16%) | 70,500 |
| 11 Mar 2014 | MYR | 6.25 | 6.27 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 69,800 |
| 10 Mar 2014 | MYR | 6.34 | 6.36 | 6.3 | 6.3 | 6.3 | -0.08 (-1.25%) | 21,200 |
| 7 Mar 2014 | MYR | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | +0.03 (+0.47%) | 33,200 |
| 6 Mar 2014 | MYR | 6.38 | 6.4 | 6.35 | 6.35 | 6.35 | +0.07 (+1.11%) | 37,200 |
| 5 Mar 2014 | MYR | 6.36 | 6.36 | 6.25 | 6.28 | 6.28 | -0.17 (-2.64%) | 70,800 |
| 4 Mar 2014 | MYR | 6.24 | 6.45 | 6.24 | 6.45 | 6.45 | +0.16 (+2.54%) | 1,200 |
| 3 Mar 2014 | MYR | 6.28 | 6.7 | 6.22 | 6.29 | 6.29 | -0.01 (-0.16%) | 16,400 |
| 28 Feb 2014 | MYR | 6.35 | 6.35 | 6.3 | 6.3 | 6.3 | -0.05 (-0.79%) | 38,400 |
| 27 Feb 2014 | MYR | 6.42 | 6.42 | 6.35 | 6.35 | 6.35 | -0.07 (-1.09%) | 81,200 |
| 26 Feb 2014 | MYR | 6.43 | 6.43 | 6.4 | 6.42 | 6.42 | 0.0 (0.0%) | 53,000 |
| 25 Feb 2014 | MYR | 6.45 | 6.45 | 6.42 | 6.42 | 6.42 | -0.03 (-0.47%) | 30,500 |
| 24 Feb 2014 | MYR | 6.45 | 6.45 | 6.44 | 6.45 | 6.45 | 0.0 (0.0%) | 23,100 |
| 21 Feb 2014 | MYR | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | -0.03 (-0.46%) | 37,100 |
