| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2014 | MYR | 1.12 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 649,650 |
| 15 May 2014 | MYR | 1.1267 | 1.1333 | 1.12 | 1.12 | 1.12 | -0.013 (-1.17%) | 417,300 |
| 14 May 2014 | MYR | 1.12 | 1.1333 | 1.12 | 1.1333 | 1.1333 | +0.02 (+1.80%) | 850,200 |
| 12 May 2014 | MYR | 1.12 | 1.12 | 1.1133 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 341,550 |
| 9 May 2014 | MYR | 1.1133 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | +0.013 (+1.20%) | 670,200 |
| 8 May 2014 | MYR | 1.1133 | 1.12 | 1.1133 | 1.1133 | 1.1133 | 0.0 (0.0%) | 1,158,750 |
| 7 May 2014 | MYR | 1.1067 | 1.1133 | 1.1067 | 1.1133 | 1.1133 | +0.007 (+0.60%) | 939,750 |
| 6 May 2014 | MYR | 1.1067 | 1.1133 | 1.1067 | 1.1067 | 1.1067 | 0.0 (0.0%) | 321,750 |
| 5 May 2014 | MYR | 1.1267 | 1.1267 | 1.1067 | 1.1067 | 1.1067 | -0.02 (-1.78%) | 702,600 |
| 2 May 2014 | MYR | 1.1133 | 1.1333 | 1.1133 | 1.1267 | 1.1267 | +0.02 (+1.81%) | 374,850 |
| 30 Apr 2014 | MYR | 1.1133 | 1.12 | 1.1067 | 1.1067 | 1.1067 | 0.0 (0.0%) | 915,000 |
| 29 Apr 2014 | MYR | 1.1333 | 1.1333 | 1.1067 | 1.1067 | 1.1067 | -0.027 (-2.35%) | 1,132,650 |
| 28 Apr 2014 | MYR | 1.1333 | 1.1467 | 1.1333 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 1,192,350 |
| 25 Apr 2014 | MYR | 1.14 | 1.14 | 1.1267 | 1.14 | 1.14 | 0.0 (0.0%) | 863,250 |
| 24 Apr 2014 | MYR | 1.1533 | 1.1533 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 568,950 |
| 23 Apr 2014 | MYR | 1.1867 | 1.1867 | 1.1733 | 1.18 | 1.18 | -0.007 (-0.56%) | 1,968,300 |
| 22 Apr 2014 | MYR | 1.1867 | 1.1933 | 1.18 | 1.1867 | 1.1867 | +0.007 (+0.57%) | 2,080,050 |
| 21 Apr 2014 | MYR | 1.1733 | 1.1867 | 1.1667 | 1.18 | 1.18 | +0.007 (+0.57%) | 1,450,200 |
| 18 Apr 2014 | MYR | 1.1667 | 1.1733 | 1.16 | 1.1733 | 1.1733 | +0.007 (+0.57%) | 775,050 |
| 17 Apr 2014 | MYR | 1.18 | 1.1867 | 1.1667 | 1.1667 | 1.1667 | -0.013 (-1.13%) | 1,623,150 |
| 16 Apr 2014 | MYR | 1.1667 | 1.1867 | 1.1667 | 1.18 | 1.18 | +0.013 (+1.14%) | 2,309,700 |
| 15 Apr 2014 | MYR | 1.16 | 1.1867 | 1.1533 | 1.1667 | 1.1667 | +0.007 (+0.58%) | 3,132,900 |
| 14 Apr 2014 | MYR | 1.1533 | 1.16 | 1.1533 | 1.16 | 1.16 | +0.007 (+0.58%) | 1,159,650 |
| 11 Apr 2014 | MYR | 1.1533 | 1.1533 | 1.14 | 1.1533 | 1.1533 | -0.007 (-0.58%) | 1,687,350 |
| 10 Apr 2014 | MYR | 1.1533 | 1.16 | 1.1467 | 1.16 | 1.16 | +0.007 (+0.58%) | 4,075,500 |
| 9 Apr 2014 | MYR | 1.1533 | 1.16 | 1.1467 | 1.1533 | 1.1533 | +0.007 (+0.58%) | 5,644,950 |
| 8 Apr 2014 | MYR | 1.1467 | 1.16 | 1.14 | 1.1467 | 1.1467 | 0.0 (0.0%) | 1,948,200 |
| 7 Apr 2014 | MYR | 1.14 | 1.1533 | 1.1333 | 1.1467 | 1.1467 | 0.0 (0.0%) | 3,764,100 |
| 4 Apr 2014 | MYR | 1.1333 | 1.1533 | 1.1267 | 1.1467 | 1.1467 | +0.013 (+1.18%) | 3,616,350 |
| 3 Apr 2014 | MYR | 1.1133 | 1.14 | 1.1133 | 1.1333 | 1.1333 | +0.02 (+1.80%) | 3,671,100 |
