| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | MYR | 7.5681 | 7.6911 | 7.4924 | 7.6911 | 7.6911 | +0.123 (+1.63%) | 2,471,840 |
| 2 Apr 2014 | MYR | 7.5681 | 7.606 | 7.5492 | 7.5681 | 7.5681 | -0.019 (-0.25%) | 1,230,423 |
| 1 Apr 2014 | MYR | 7.5114 | 7.5871 | 7.4735 | 7.5871 | 7.5871 | +0.019 (+0.25%) | 2,085,589 |
| 31 Mar 2014 | MYR | 7.6627 | 7.6627 | 7.3505 | 7.5681 | 7.5681 | 0.0 (0.0%) | 5,148,646 |
| 28 Mar 2014 | MYR | 7.5965 | 7.71 | 7.5492 | 7.5681 | 7.5681 | +0.009 (+0.12%) | 1,817,728 |
| 27 Mar 2014 | MYR | 7.5492 | 7.5965 | 7.5208 | 7.5587 | 7.5587 | +0.009 (+0.13%) | 2,051,974 |
| 26 Mar 2014 | MYR | 7.5208 | 7.5492 | 7.483 | 7.5492 | 7.5492 | +0.028 (+0.38%) | 2,119,521 |
| 25 Mar 2014 | MYR | 7.5587 | 7.5965 | 7.483 | 7.5208 | 7.5208 | -0.019 (-0.25%) | 3,285,992 |
| 24 Mar 2014 | MYR | 7.5965 | 7.606 | 7.3978 | 7.5397 | 7.5397 | -0.028 (-0.38%) | 4,735,756 |
| 21 Mar 2014 | MYR | 7.7573 | 7.7668 | 7.5681 | 7.5681 | 7.5681 | -0.151 (-1.96%) | 20,675,874 |
| 20 Mar 2014 | MYR | 7.5681 | 7.7952 | 7.5587 | 7.7195 | 7.7195 | +0.104 (+1.37%) | 2,899,529 |
| 19 Mar 2014 | MYR | 7.606 | 7.6911 | 7.5587 | 7.6154 | 7.6154 | +0.047 (+0.62%) | 4,618,211 |
| 18 Mar 2014 | MYR | 7.5776 | 7.6154 | 7.5492 | 7.5681 | 7.5681 | -0.019 (-0.25%) | 3,552,055 |
| 17 Mar 2014 | MYR | 7.6533 | 7.6627 | 7.5681 | 7.5871 | 7.5871 | -0.151 (-1.96%) | 3,968,750 |
| 14 Mar 2014 | MYR | 7.6344 | 7.7668 | 7.5965 | 7.7384 | 7.7384 | +0.095 (+1.24%) | 12,334,257 |
| 13 Mar 2014 | MYR | 7.4735 | 7.6533 | 7.4735 | 7.6438 | 7.6438 | +0.18 (+2.41%) | 4,443,478 |
| 12 Mar 2014 | MYR | 7.5776 | 7.5871 | 7.4546 | 7.4641 | 7.4641 | -0.218 (-2.83%) | 9,433,670 |
| 11 Mar 2014 | MYR | 7.6627 | 7.7384 | 7.6627 | 7.6817 | 7.6817 | -0.009 (-0.12%) | 1,840,984 |
| 10 Mar 2014 | MYR | 7.7952 | 7.7952 | 7.5303 | 7.6911 | 7.6911 | -0.236 (-2.98%) | 3,780,064 |
| 7 Mar 2014 | MYR | 7.9938 | 7.9938 | 7.8519 | 7.9276 | 7.9276 | -0.019 (-0.24%) | 1,200,614 |
| 6 Mar 2014 | MYR | 7.9465 | 7.9844 | 7.8992 | 7.9465 | 7.9465 | +0.066 (+0.84%) | 4,009,764 |
| 5 Mar 2014 | MYR | 7.9655 | 7.9938 | 7.8236 | 7.8803 | 7.8803 | -0.076 (-0.95%) | 4,275,087 |
| 4 Mar 2014 | MYR | 7.9276 | 7.9938 | 7.7384 | 7.956 | 7.956 | +0.028 (+0.36%) | 5,454,878 |
| 3 Mar 2014 | MYR | 7.8709 | 8.0317 | 7.8709 | 7.9276 | 7.9276 | +0.038 (+0.48%) | 1,272,072 |
| 28 Feb 2014 | MYR | 7.8046 | 7.9276 | 7.7384 | 7.8898 | 7.8898 | +0.151 (+1.96%) | 2,629,026 |
| 27 Feb 2014 | MYR | 7.7573 | 7.8046 | 7.7195 | 7.7384 | 7.7384 | -0.019 (-0.24%) | 2,190,661 |
| 26 Feb 2014 | MYR | 7.7857 | 7.8519 | 7.606 | 7.7573 | 7.7573 | 0.0 (0.0%) | 3,030,076 |
| 25 Feb 2014 | MYR | 7.8425 | 7.8425 | 7.7384 | 7.7573 | 7.7573 | +0.009 (+0.12%) | 2,550,803 |
| 24 Feb 2014 | MYR | 7.6438 | 7.8803 | 7.6438 | 7.7479 | 7.7479 | -0.028 (-0.37%) | 408,344 |
| 21 Feb 2014 | MYR | 7.7763 | 7.8425 | 7.7763 | 7.7763 | 7.7763 | 0.0 (0.0%) | 873,769 |
