| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2014 | MYR | 7.3978 | 7.3978 | 7.237 | 7.2843 | 7.2843 | -0.095 (-1.28%) | 2,640,019 |
| 16 May 2014 | MYR | 7.5681 | 7.5776 | 7.3789 | 7.3789 | 7.3789 | -0.199 (-2.62%) | 2,248,060 |
| 15 May 2014 | MYR | 7.6344 | 7.6344 | 7.5397 | 7.5776 | 7.5776 | +0.009 (+0.13%) | 805,377 |
| 14 May 2014 | MYR | 7.6154 | 7.6627 | 7.5587 | 7.5681 | 7.5681 | 0.0 (0.0%) | 873,664 |
| 12 May 2014 | MYR | 7.5776 | 7.5776 | 7.5587 | 7.5681 | 7.5681 | -0.009 (-0.13%) | 1,683,587 |
| 9 May 2014 | MYR | 7.5871 | 7.5871 | 7.5587 | 7.5776 | 7.5776 | -0.019 (-0.25%) | 935,608 |
| 8 May 2014 | MYR | 7.5492 | 7.606 | 7.5492 | 7.5965 | 7.5965 | 0.0 (0.0%) | 851,360 |
| 7 May 2014 | MYR | 7.6249 | 7.6438 | 7.5681 | 7.5965 | 7.5965 | -0.057 (-0.74%) | 754,321 |
| 6 May 2014 | MYR | 7.6627 | 7.6627 | 7.6438 | 7.6533 | 7.6533 | 0.0 (0.0%) | 1,004,740 |
| 5 May 2014 | MYR | 7.6817 | 7.6817 | 7.6249 | 7.6533 | 7.6533 | 0.0 (0.0%) | 489,421 |
| 2 May 2014 | MYR | 7.6344 | 7.6627 | 7.6344 | 7.6533 | 7.6533 | +0.028 (+0.37%) | 1,786,756 |
| 30 Apr 2014 | MYR | 7.6533 | 7.6533 | 7.606 | 7.6249 | 7.6249 | -0.028 (-0.37%) | 1,493,421 |
| 29 Apr 2014 | MYR | 7.6438 | 7.6533 | 7.5871 | 7.6533 | 7.6533 | +0.038 (+0.50%) | 1,568,578 |
| 28 Apr 2014 | MYR | 7.6154 | 7.6627 | 7.5776 | 7.6154 | 7.6154 | 0.0 (0.0%) | 739,839 |
| 25 Apr 2014 | MYR | 7.5681 | 7.71 | 7.5681 | 7.6154 | 7.6154 | +0.028 (+0.37%) | 754,110 |
| 24 Apr 2014 | MYR | 7.5776 | 7.6627 | 7.5019 | 7.5871 | 7.5871 | -0.038 (-0.50%) | 923,769 |
| 23 Apr 2014 | MYR | 7.71 | 7.71 | 7.6154 | 7.6249 | 7.6249 | +0.009 (+0.12%) | 368,598 |
| 22 Apr 2014 | MYR | 7.5871 | 7.6154 | 7.5871 | 7.6154 | 7.6154 | -0.028 (-0.37%) | 843,537 |
| 21 Apr 2014 | MYR | 7.7384 | 7.7384 | 7.606 | 7.6438 | 7.6438 | 0.0 (0.0%) | 1,277,674 |
| 18 Apr 2014 | MYR | 7.6438 | 7.6533 | 7.6344 | 7.6438 | 7.6438 | 0.0 (0.0%) | 119,025 |
| 17 Apr 2014 | MYR | 7.6627 | 7.6627 | 7.6154 | 7.6438 | 7.6438 | 0.0 (0.0%) | 603,161 |
| 16 Apr 2014 | MYR | 7.6438 | 7.6627 | 7.6344 | 7.6438 | 7.6438 | 0.0 (0.0%) | 1,022,921 |
| 15 Apr 2014 | MYR | 7.5587 | 7.6438 | 7.5303 | 7.6438 | 7.6438 | +0.085 (+1.13%) | 2,452,073 |
| 14 Apr 2014 | MYR | 7.5681 | 7.5871 | 7.5587 | 7.5587 | 7.5587 | -0.019 (-0.25%) | 2,345,627 |
| 11 Apr 2014 | MYR | 7.5492 | 7.5871 | 7.5492 | 7.5776 | 7.5776 | +0.009 (+0.13%) | 899,773 |
| 10 Apr 2014 | MYR | 7.5965 | 7.6344 | 7.5492 | 7.5681 | 7.5681 | 0.0 (0.0%) | 3,821,924 |
| 9 Apr 2014 | MYR | 7.5776 | 7.5965 | 7.5208 | 7.5681 | 7.5681 | -0.085 (-1.11%) | 2,979,020 |
| 8 Apr 2014 | MYR | 7.6533 | 7.6627 | 7.6249 | 7.6533 | 7.6533 | 0.0 (0.0%) | 2,047,957 |
| 7 Apr 2014 | MYR | 7.5681 | 7.6627 | 7.5681 | 7.6533 | 7.6533 | +0.085 (+1.13%) | 1,429,468 |
| 4 Apr 2014 | MYR | 7.6911 | 7.6911 | 7.5587 | 7.5681 | 7.5681 | -0.123 (-1.60%) | 2,297,002 |
