| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | MYR | 1.1133 | 1.1267 | 1.1067 | 1.1133 | 1.1133 | +0.007 (+0.60%) | 2,815,800 |
| 1 Apr 2014 | MYR | 1.1133 | 1.1133 | 1.1067 | 1.1067 | 1.1067 | -0.007 (-0.59%) | 1,302,300 |
| 31 Mar 2014 | MYR | 1.1067 | 1.12 | 1.1067 | 1.1133 | 1.1133 | +0.007 (+0.60%) | 455,700 |
| 28 Mar 2014 | MYR | 1.1 | 1.12 | 1.0933 | 1.1067 | 1.1067 | +0.007 (+0.61%) | 1,427,250 |
| 27 Mar 2014 | MYR | 1.1 | 1.1267 | 1.0933 | 1.1 | 1.1 | +0.007 (+0.61%) | 2,811,750 |
| 26 Mar 2014 | MYR | 1.0933 | 1.1 | 1.0933 | 1.0933 | 1.0933 | +0.007 (+0.61%) | 877,500 |
| 25 Mar 2014 | MYR | 1.0867 | 1.0933 | 1.0867 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 372,300 |
| 24 Mar 2014 | MYR | 1.0867 | 1.1 | 1.0867 | 1.0933 | 1.0933 | 0.0 (0.0%) | 2,147,250 |
| 21 Mar 2014 | MYR | 1.08 | 1.1 | 1.0733 | 1.0933 | 1.0933 | +0.02 (+1.86%) | 3,608,850 |
| 20 Mar 2014 | MYR | 1.0867 | 1.0933 | 1.0667 | 1.0733 | 1.0733 | -0.02 (-1.83%) | 3,035,100 |
| 19 Mar 2014 | MYR | 1.0933 | 1.1 | 1.0867 | 1.0933 | 1.0933 | +0.007 (+0.61%) | 733,950 |
| 18 Mar 2014 | MYR | 1.0933 | 1.1067 | 1.0867 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 1,396,350 |
| 17 Mar 2014 | MYR | 1.1 | 1.1067 | 1.0933 | 1.0933 | 1.0933 | -0.007 (-0.61%) | 285,450 |
| 14 Mar 2014 | MYR | 1.1133 | 1.1133 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,053,450 |
| 13 Mar 2014 | MYR | 1.1333 | 1.14 | 1.12 | 1.12 | 1.12 | -0.013 (-1.17%) | 613,050 |
| 12 Mar 2014 | MYR | 1.1 | 1.14 | 1.1 | 1.1333 | 1.1333 | +0.033 (+3.03%) | 3,868,050 |
| 11 Mar 2014 | MYR | 1.0733 | 1.1 | 1.0733 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,337,450 |
| 10 Mar 2014 | MYR | 1.08 | 1.0867 | 1.0733 | 1.08 | 1.08 | 0.0 (0.0%) | 1,761,900 |
| 7 Mar 2014 | MYR | 1.08 | 1.0867 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 1,906,800 |
| 6 Mar 2014 | MYR | 1.08 | 1.0867 | 1.0733 | 1.08 | 1.08 | 0.0 (0.0%) | 2,862,600 |
| 5 Mar 2014 | MYR | 1.0733 | 1.08 | 1.0733 | 1.08 | 1.08 | +0.007 (+0.62%) | 2,062,800 |
| 4 Mar 2014 | MYR | 1.0667 | 1.0733 | 1.0667 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 1,033,050 |
| 3 Mar 2014 | MYR | 1.08 | 1.08 | 1.06 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 944,700 |
| 28 Feb 2014 | MYR | 1.0733 | 1.0867 | 1.0667 | 1.08 | 1.08 | +0.013 (+1.25%) | 3,259,050 |
| 27 Feb 2014 | MYR | 1.0667 | 1.0733 | 1.0667 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 986,850 |
| 26 Feb 2014 | MYR | 1.0733 | 1.08 | 1.0733 | 1.0733 | 1.0733 | -0.007 (-0.62%) | 575,250 |
| 25 Feb 2014 | MYR | 1.08 | 1.08 | 1.0733 | 1.08 | 1.08 | 0.0 (0.0%) | 1,258,950 |
| 24 Feb 2014 | MYR | 1.0733 | 1.08 | 1.0733 | 1.08 | 1.08 | +0.007 (+0.62%) | 772,050 |
| 21 Feb 2014 | MYR | 1.08 | 1.08 | 1.0733 | 1.0733 | 1.0733 | -0.007 (-0.62%) | 1,033,500 |
| 20 Feb 2014 | MYR | 1.08 | 1.08 | 1.0733 | 1.08 | 1.08 | 0.0 (0.0%) | 745,350 |
