| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | MYR | 8.7033 | 8.7033 | 8.2587 | 8.3249 | 8.3249 | 0.0 (0.0%) | 2,176,285 |
| 3 Jan 2014 | MYR | 8.3249 | 8.4006 | 8.306 | 8.3249 | 8.3249 | -0.076 (-0.90%) | 2,211,379 |
| 2 Jan 2014 | MYR | 8.6087 | 8.6087 | 8.4006 | 8.4006 | 8.4006 | -0.114 (-1.33%) | 1,853,352 |
| 31 Dec 2013 | MYR | 8.6371 | 8.6371 | 8.4385 | 8.5141 | 8.5141 | -0.066 (-0.77%) | 1,652,721 |
| 30 Dec 2013 | MYR | 8.6939 | 8.7601 | 8.5047 | 8.5804 | 8.5804 | -0.123 (-1.41%) | 595,973 |
| 27 Dec 2013 | MYR | 8.8358 | 8.8453 | 8.656 | 8.7033 | 8.7033 | -0.095 (-1.08%) | 903,262 |
| 26 Dec 2013 | MYR | 8.8547 | 8.9209 | 8.798 | 8.798 | 8.798 | -0.236 (-2.62%) | 421,663 |
| 24 Dec 2013 | MYR | 9.025 | 9.1574 | 8.9872 | 9.0345 | 9.0345 | -0.217 (-2.35%) | 698,508 |
| 23 Dec 2013 | MYR | 8.7128 | 9.252 | 8.7033 | 9.252 | 9.252 | +0.359 (+4.04%) | 380,226 |
| 20 Dec 2013 | MYR | 8.6655 | 8.8926 | 8.5141 | 8.8926 | 8.8926 | +0.322 (+3.75%) | 809,606 |
| 19 Dec 2013 | MYR | 8.4195 | 8.6655 | 8.4006 | 8.5709 | 8.5709 | +0.151 (+1.80%) | 615,846 |
| 18 Dec 2013 | MYR | 8.4858 | 8.4952 | 8.3344 | 8.4195 | 8.4195 | +0.009 (+0.11%) | 1,056,853 |
| 17 Dec 2013 | MYR | 8.4195 | 8.5141 | 8.3817 | 8.4101 | 8.4101 | -0.095 (-1.11%) | 2,578,604 |
| 16 Dec 2013 | MYR | 8.5804 | 8.5804 | 8.4952 | 8.5047 | 8.5047 | -0.009 (-0.11%) | 1,243,425 |
| 13 Dec 2013 | MYR | 8.3817 | 8.5236 | 8.3817 | 8.5141 | 8.5141 | 0.0 (0.0%) | 1,171,439 |
| 12 Dec 2013 | MYR | 8.656 | 8.656 | 8.4668 | 8.5141 | 8.5141 | -0.142 (-1.64%) | 224,097 |
| 11 Dec 2013 | MYR | 8.4668 | 8.7506 | 8.4668 | 8.656 | 8.656 | +0.142 (+1.67%) | 1,103,681 |
| 10 Dec 2013 | MYR | 8.6844 | 8.6844 | 8.5141 | 8.5141 | 8.5141 | -0.095 (-1.10%) | 1,183,172 |
| 9 Dec 2013 | MYR | 8.6844 | 8.6844 | 8.5236 | 8.6087 | 8.6087 | -0.019 (-0.22%) | 162,893 |
| 6 Dec 2013 | MYR | 8.3722 | 8.6277 | 8.3533 | 8.6277 | 8.6277 | +0.236 (+2.82%) | 1,697,012 |
| 5 Dec 2013 | MYR | 8.4668 | 8.5047 | 8.3912 | 8.3912 | 8.3912 | -0.114 (-1.33%) | 634,344 |
| 4 Dec 2013 | MYR | 8.5425 | 8.8547 | 8.5047 | 8.5047 | 8.5047 | -0.104 (-1.21%) | 882,754 |
| 3 Dec 2013 | MYR | 9.0628 | 9.0628 | 8.5236 | 8.6087 | 8.6087 | +0.095 (+1.11%) | 3,129,652 |
| 2 Dec 2013 | MYR | 8.1925 | 8.7033 | 8.183 | 8.5141 | 8.5141 | +0.322 (+3.93%) | 4,029,108 |
| 29 Nov 2013 | MYR | 8.1736 | 8.2776 | 8.1736 | 8.1925 | 8.1925 | +0.028 (+0.35%) | 699,248 |
| 28 Nov 2013 | MYR | 8.1641 | 8.2114 | 8.0411 | 8.1641 | 8.1641 | +0.123 (+1.53%) | 6,005,714 |
| 27 Nov 2013 | MYR | 8.0506 | 8.183 | 8.0317 | 8.0411 | 8.0411 | +0.019 (+0.24%) | 1,153,892 |
| 26 Nov 2013 | MYR | 8.2966 | 8.2966 | 8.0222 | 8.0222 | 8.0222 | -0.274 (-3.31%) | 1,755,362 |
| 25 Nov 2013 | MYR | 8.1263 | 8.2966 | 8.0979 | 8.2966 | 8.2966 | +0.189 (+2.33%) | 1,067,635 |
| 22 Nov 2013 | MYR | 8.0033 | 8.1074 | 7.9844 | 8.1074 | 8.1074 | +0.047 (+0.59%) | 335,618 |
