| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2014 | MYR | 1.0733 | 1.08 | 1.0667 | 1.0733 | 1.0733 | -0.007 (-0.62%) | 275,550 |
| 2 Jan 2014 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 355,950 |
| 31 Dec 2013 | MYR | 1.0933 | 1.1 | 1.0867 | 1.1 | 1.1 | +0.007 (+0.61%) | 583,800 |
| 30 Dec 2013 | MYR | 1.0933 | 1.1 | 1.0867 | 1.0933 | 1.0933 | 0.0 (0.0%) | 423,000 |
| 27 Dec 2013 | MYR | 1.0933 | 1.1 | 1.0867 | 1.0933 | 1.0933 | 0.0 (0.0%) | 494,850 |
| 26 Dec 2013 | MYR | 1.08 | 1.0933 | 1.08 | 1.0933 | 1.0933 | +0.013 (+1.23%) | 483,750 |
| 24 Dec 2013 | MYR | 1.0533 | 1.08 | 1.0533 | 1.08 | 1.08 | +0.027 (+2.53%) | 1,903,800 |
| 23 Dec 2013 | MYR | 1.0533 | 1.0533 | 1.0467 | 1.0533 | 1.0533 | 0.0 (0.0%) | 364,950 |
| 20 Dec 2013 | MYR | 1.06 | 1.0667 | 1.0533 | 1.0533 | 1.0533 | -0.007 (-0.63%) | 870,450 |
| 19 Dec 2013 | MYR | 1.0667 | 1.0667 | 1.06 | 1.06 | 1.06 | -0.013 (-1.24%) | 204,600 |
| 18 Dec 2013 | MYR | 1.06 | 1.0733 | 1.06 | 1.0733 | 1.0733 | +0.013 (+1.25%) | 274,500 |
| 17 Dec 2013 | MYR | 1.0667 | 1.0667 | 1.06 | 1.06 | 1.06 | -0.013 (-1.24%) | 157,950 |
| 16 Dec 2013 | MYR | 1.0667 | 1.0733 | 1.06 | 1.0733 | 1.0733 | 0.0 (0.0%) | 347,550 |
| 13 Dec 2013 | MYR | 1.0667 | 1.0733 | 1.0667 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 287,550 |
| 12 Dec 2013 | MYR | 1.0733 | 1.0733 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 86,250 |
| 11 Dec 2013 | MYR | 1.0733 | 1.08 | 1.0667 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 560,100 |
| 10 Dec 2013 | MYR | 1.0733 | 1.08 | 1.0667 | 1.08 | 1.08 | +0.007 (+0.62%) | 623,100 |
| 9 Dec 2013 | MYR | 1.0667 | 1.08 | 1.0667 | 1.0733 | 1.0733 | -0.007 (-0.62%) | 373,950 |
| 6 Dec 2013 | MYR | 1.0667 | 1.08 | 1.0667 | 1.08 | 1.08 | +0.013 (+1.25%) | 469,950 |
| 5 Dec 2013 | MYR | 1.0733 | 1.0733 | 1.0667 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 457,219 |
| 4 Dec 2013 | MYR | 1.0733 | 1.0733 | 1.06 | 1.0733 | 1.0733 | +0.013 (+1.25%) | 437,100 |
| 3 Dec 2013 | MYR | 1.0667 | 1.0733 | 1.06 | 1.06 | 1.06 | -0.007 (-0.63%) | 539,550 |
| 2 Dec 2013 | MYR | 1.08 | 1.08 | 1.0667 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 487,200 |
| 29 Nov 2013 | MYR | 1.0667 | 1.08 | 1.0667 | 1.08 | 1.08 | +0.013 (+1.25%) | 357,300 |
| 28 Nov 2013 | MYR | 1.0667 | 1.0733 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 512,700 |
| 27 Nov 2013 | MYR | 1.0733 | 1.0733 | 1.0667 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 1,027,350 |
| 26 Nov 2013 | MYR | 1.0733 | 1.0733 | 1.0667 | 1.0733 | 1.0733 | 0.0 (0.0%) | 311,250 |
| 25 Nov 2013 | MYR | 1.08 | 1.08 | 1.0667 | 1.0733 | 1.0733 | 0.0 (0.0%) | 1,023,450 |
| 22 Nov 2013 | MYR | 1.0667 | 1.0733 | 1.0667 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 370,200 |
| 21 Nov 2013 | MYR | 1.0733 | 1.0733 | 1.0667 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 230,700 |
