| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | MYR | 1.1383 | 1.1451 | 1.1246 | 1.1383 | 1.1383 | 0.0 (0.0%) | 2,274,125 |
| 10 Mar 2014 | MYR | 1.1383 | 1.1451 | 1.1246 | 1.1383 | 1.1383 | 0.0 (0.0%) | 2,207,625 |
| 7 Mar 2014 | MYR | 1.1383 | 1.152 | 1.1177 | 1.1383 | 1.1383 | +0.007 (+0.61%) | 2,476,104 |
| 6 Mar 2014 | MYR | 1.0903 | 1.152 | 1.0834 | 1.1314 | 1.1314 | +0.041 (+3.77%) | 5,041,313 |
| 5 Mar 2014 | MYR | 1.0834 | 1.1177 | 1.0697 | 1.0903 | 1.0903 | +0.014 (+1.27%) | 5,401,522 |
| 4 Mar 2014 | MYR | 1.0217 | 1.0834 | 1.0217 | 1.0766 | 1.0766 | +0.055 (+5.37%) | 4,457,980 |
| 3 Mar 2014 | MYR | 1.0491 | 1.0491 | 1.0149 | 1.0217 | 1.0217 | -0.027 (-2.61%) | 2,465,750 |
| 28 Feb 2014 | MYR | 1.0629 | 1.0629 | 1.0423 | 1.0491 | 1.0491 | -0.007 (-0.65%) | 1,324,021 |
| 27 Feb 2014 | MYR | 1.0766 | 1.0766 | 1.0491 | 1.056 | 1.056 | -0.014 (-1.28%) | 1,603,875 |
| 26 Feb 2014 | MYR | 1.0697 | 1.0766 | 1.056 | 1.0697 | 1.0697 | +0.014 (+1.30%) | 2,366,729 |
| 25 Feb 2014 | MYR | 1.0971 | 1.0971 | 1.0354 | 1.056 | 1.056 | -0.007 (-0.65%) | 6,518,314 |
| 24 Feb 2014 | MYR | 1.0971 | 1.104 | 1.056 | 1.0629 | 1.0629 | -0.027 (-2.51%) | 3,294,813 |
| 21 Feb 2014 | MYR | 1.008 | 1.0971 | 1.008 | 1.0903 | 1.0903 | +0.082 (+8.16%) | 9,033,210 |
| 20 Feb 2014 | MYR | 1.0149 | 1.0217 | 1.0011 | 1.008 | 1.008 | -0.007 (-0.68%) | 875,729 |
| 19 Feb 2014 | MYR | 1.0149 | 1.0217 | 1.0011 | 1.0149 | 1.0149 | +0.007 (+0.68%) | 2,071,125 |
| 18 Feb 2014 | MYR | 0.9943 | 1.0149 | 0.9943 | 1.008 | 1.008 | +0.021 (+2.09%) | 3,396,313 |
| 17 Feb 2014 | MYR | 0.9669 | 0.9874 | 0.9669 | 0.9874 | 0.9874 | +0.021 (+2.12%) | 15,470,733 |
| 14 Feb 2014 | MYR | 0.9669 | 0.9737 | 0.9669 | 0.9669 | 0.9669 | 0.0 (0.0%) | 1,583,896 |
| 13 Feb 2014 | MYR | 0.9669 | 0.9737 | 0.96 | 0.9669 | 0.9669 | 0.0 (0.0%) | 887,396 |
| 12 Feb 2014 | MYR | 0.9669 | 0.9806 | 0.96 | 0.9669 | 0.9669 | +0.007 (+0.72%) | 2,171,458 |
| 11 Feb 2014 | MYR | 0.9669 | 1.008 | 0.96 | 0.96 | 0.96 | -0.007 (-0.71%) | 4,793,105 |
| 10 Feb 2014 | MYR | 0.9737 | 0.9737 | 0.96 | 0.9669 | 0.9669 | 0.0 (0.0%) | 440,562 |
| 7 Feb 2014 | MYR | 0.9669 | 0.9737 | 0.96 | 0.9669 | 0.9669 | 0.0 (0.0%) | 1,272,104 |
| 6 Feb 2014 | MYR | 0.9669 | 0.9669 | 0.96 | 0.9669 | 0.9669 | 0.0 (0.0%) | 1,005,521 |
| 5 Feb 2014 | MYR | 0.9669 | 0.9806 | 0.96 | 0.9669 | 0.9669 | +0.007 (+0.72%) | 1,399,125 |
| 4 Feb 2014 | MYR | 0.96 | 0.9669 | 0.9463 | 0.96 | 0.96 | -0.007 (-0.71%) | 997,937 |
| 3 Feb 2014 | MYR | 0.9669 | 0.9669 | 0.9669 | 0.9669 | 0.9669 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 0.96 | 0.9737 | 0.96 | 0.9669 | 0.9669 | 0.0 (0.0%) | 643,271 |
| 29 Jan 2014 | MYR | 0.9669 | 0.9806 | 0.96 | 0.9669 | 0.9669 | +0.007 (+0.72%) | 2,363,521 |
| 28 Jan 2014 | MYR | 0.96 | 0.9669 | 0.96 | 0.96 | 0.96 | -0.007 (-0.71%) | 11,856,107 |
