| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | MYR | 3.04 | 3.04 | 2.86 | 2.89 | 2.89 | -0.16 (-5.25%) | 83,900 |
| 24 Jan 2014 | MYR | 3.06 | 3.08 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 62,100 |
| 23 Jan 2014 | MYR | 3.12 | 3.28 | 3.04 | 3.06 | 3.06 | -0.22 (-6.71%) | 42,200 |
| 22 Jan 2014 | MYR | 3.5 | 3.5 | 3.19 | 3.28 | 3.28 | +0.03 (+0.92%) | 291,400 |
| 21 Jan 2014 | MYR | 3.04 | 3.25 | 3.03 | 3.25 | 3.25 | +0.25 (+8.33%) | 89,700 |
| 20 Jan 2014 | MYR | 3.04 | 3.05 | 3 | 3 | 3 | -0.04 (-1.32%) | 36,200 |
| 16 Jan 2014 | MYR | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 60,800 |
| 15 Jan 2014 | MYR | 3.11 | 3.12 | 3.05 | 3.05 | 3.05 | -0.06 (-1.93%) | 20,000 |
| 13 Jan 2014 | MYR | 3.12 | 3.15 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 37,700 |
| 10 Jan 2014 | MYR | 3.09 | 3.11 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 99,800 |
| 9 Jan 2014 | MYR | 3.1 | 3.1 | 3.09 | 3.09 | 3.09 | +0.04 (+1.31%) | 4,600 |
| 8 Jan 2014 | MYR | 3.1 | 3.1 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 35,600 |
| 7 Jan 2014 | MYR | 3.1 | 3.1 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 61,500 |
| 6 Jan 2014 | MYR | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.12 (+4.03%) | 107,600 |
| 3 Jan 2014 | MYR | 2.65 | 2.99 | 2.65 | 2.98 | 2.98 | +0.35 (+13.31%) | 238,200 |
| 2 Jan 2014 | MYR | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 20,700 |
| 31 Dec 2013 | MYR | 2.6 | 2.61 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 16,400 |
| 30 Dec 2013 | MYR | 2.6 | 2.61 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 8,600 |
| 27 Dec 2013 | MYR | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | -0.02 (-0.77%) | 54,200 |
| 26 Dec 2013 | MYR | 2.6 | 2.61 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 10,200 |
| 24 Dec 2013 | MYR | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | +0.02 (+0.78%) | 21,200 |
| 23 Dec 2013 | MYR | 2.6 | 2.6 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 5,000 |
| 20 Dec 2013 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 2,000 |
| 19 Dec 2013 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 9,500 |
| 18 Dec 2013 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 13,500 |
| 17 Dec 2013 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | +0.01 (+0.39%) | 21,000 |
| 16 Dec 2013 | MYR | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 4,000 |
| 13 Dec 2013 | MYR | 2.61 | 2.62 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 26,000 |
| 12 Dec 2013 | MYR | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | +0.06 (+2.36%) | 26,000 |
| 11 Dec 2013 | MYR | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 15,000 |
