| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | MYR | 1.3371 | 1.344 | 1.3303 | 1.3371 | 1.3371 | 0.0 (0.0%) | 458,937 |
| 4 Jun 2014 | MYR | 1.3371 | 1.344 | 1.3303 | 1.3371 | 1.3371 | +0.007 (+0.51%) | 617,896 |
| 3 Jun 2014 | MYR | 1.3371 | 1.3577 | 1.3303 | 1.3303 | 1.3303 | 0.0 (0.0%) | 1,251,687 |
| 2 Jun 2014 | MYR | 1.3303 | 1.3371 | 1.3303 | 1.3303 | 1.3303 | -0.007 (-0.51%) | 259,437 |
| 30 May 2014 | MYR | 1.3303 | 1.3371 | 1.3234 | 1.3371 | 1.3371 | +0.007 (+0.51%) | 314,416 |
| 29 May 2014 | MYR | 1.3371 | 1.3371 | 1.3234 | 1.3303 | 1.3303 | +0.007 (+0.52%) | 210,583 |
| 28 May 2014 | MYR | 1.3303 | 1.3371 | 1.3234 | 1.3234 | 1.3234 | -0.014 (-1.02%) | 973,583 |
| 27 May 2014 | MYR | 1.3303 | 1.3371 | 1.3234 | 1.3371 | 1.3371 | 0.0 (0.0%) | 298,083 |
| 26 May 2014 | MYR | 1.3234 | 1.344 | 1.3234 | 1.3371 | 1.3371 | +0.014 (+1.04%) | 497,875 |
| 23 May 2014 | MYR | 1.3371 | 1.3371 | 1.3234 | 1.3234 | 1.3234 | -0.014 (-1.02%) | 429,041 |
| 22 May 2014 | MYR | 1.3371 | 1.3371 | 1.3234 | 1.3371 | 1.3371 | 0.0 (0.0%) | 613,521 |
| 21 May 2014 | MYR | 1.3509 | 1.3577 | 1.3234 | 1.3371 | 1.3371 | -0.007 (-0.51%) | 764,021 |
| 20 May 2014 | MYR | 1.3234 | 1.344 | 1.3234 | 1.344 | 1.344 | +0.021 (+1.56%) | 819,875 |
| 19 May 2014 | MYR | 1.3234 | 1.3371 | 1.3166 | 1.3234 | 1.3234 | 0.0 (0.0%) | 691,687 |
| 16 May 2014 | MYR | 1.344 | 1.344 | 1.3166 | 1.3234 | 1.3234 | -0.021 (-1.53%) | 1,602,562 |
| 15 May 2014 | MYR | 1.3509 | 1.3646 | 1.3371 | 1.344 | 1.344 | 0.0 (0.0%) | 1,127,729 |
| 14 May 2014 | MYR | 1.3371 | 1.3577 | 1.3234 | 1.344 | 1.344 | +0.027 (+2.08%) | 2,851,042 |
| 12 May 2014 | MYR | 1.3029 | 1.3783 | 1.3029 | 1.3166 | 1.3166 | +0.021 (+1.59%) | 5,192,251 |
| 9 May 2014 | MYR | 1.2891 | 1.3029 | 1.2891 | 1.296 | 1.296 | +0.014 (+1.07%) | 690,666 |
| 8 May 2014 | MYR | 1.2891 | 1.3029 | 1.2823 | 1.2823 | 1.2823 | -0.007 (-0.53%) | 720,854 |
| 7 May 2014 | MYR | 1.296 | 1.3097 | 1.2891 | 1.2891 | 1.2891 | -0.007 (-0.53%) | 788,666 |
| 6 May 2014 | MYR | 1.2754 | 1.3029 | 1.2754 | 1.296 | 1.296 | +0.021 (+1.62%) | 746,375 |
| 5 May 2014 | MYR | 1.3029 | 1.3166 | 1.2686 | 1.2754 | 1.2754 | -0.028 (-2.11%) | 1,009,021 |
| 2 May 2014 | MYR | 1.3029 | 1.3097 | 1.296 | 1.3029 | 1.3029 | 0.0 (0.0%) | 348,979 |
| 30 Apr 2014 | MYR | 1.3097 | 1.3166 | 1.296 | 1.3029 | 1.3029 | +0.007 (+0.53%) | 808,208 |
| 29 Apr 2014 | MYR | 1.296 | 1.3029 | 1.2754 | 1.296 | 1.296 | +0.007 (+0.54%) | 1,673,583 |
| 28 Apr 2014 | MYR | 1.3097 | 1.3166 | 1.2891 | 1.2891 | 1.2891 | -0.028 (-2.09%) | 1,057,146 |
| 25 Apr 2014 | MYR | 1.3234 | 1.3234 | 1.3029 | 1.3166 | 1.3166 | 0.0 (0.0%) | 802,083 |
| 24 Apr 2014 | MYR | 1.3234 | 1.3371 | 1.3166 | 1.3166 | 1.3166 | -0.007 (-0.51%) | 2,276,896 |
| 23 Apr 2014 | MYR | 1.3234 | 1.3234 | 1.3097 | 1.3234 | 1.3234 | 0.0 (0.0%) | 1,387,458 |
