| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | MYR | 0.9806 | 0.9806 | 0.96 | 0.9669 | 0.9669 | -0.021 (-2.08%) | 5,487,418 |
| 24 Jan 2014 | MYR | 0.9737 | 0.9943 | 0.9737 | 0.9874 | 0.9874 | 0.0 (0.0%) | 14,761,545 |
| 23 Jan 2014 | MYR | 1.0149 | 1.0149 | 0.9806 | 0.9874 | 0.9874 | -0.028 (-2.71%) | 3,003,000 |
| 22 Jan 2014 | MYR | 0.9943 | 1.056 | 0.96 | 1.0149 | 1.0149 | +0.041 (+4.23%) | 12,511,191 |
| 21 Jan 2014 | MYR | 0.96 | 0.9806 | 0.96 | 0.9737 | 0.9737 | +0.014 (+1.43%) | 1,352,896 |
| 20 Jan 2014 | MYR | 0.9806 | 0.9806 | 0.96 | 0.96 | 0.96 | -0.021 (-2.10%) | 958,708 |
| 16 Jan 2014 | MYR | 0.9737 | 0.9806 | 0.9531 | 0.9806 | 0.9806 | +0.007 (+0.71%) | 2,228,917 |
| 15 Jan 2014 | MYR | 0.9806 | 0.9874 | 0.9669 | 0.9737 | 0.9737 | -0.007 (-0.70%) | 1,008,583 |
| 13 Jan 2014 | MYR | 0.9669 | 0.9806 | 0.96 | 0.9806 | 0.9806 | +0.021 (+2.15%) | 1,958,396 |
| 10 Jan 2014 | MYR | 0.96 | 0.9669 | 0.96 | 0.96 | 0.96 | -0.007 (-0.71%) | 609,583 |
| 9 Jan 2014 | MYR | 0.96 | 0.9669 | 0.9531 | 0.9669 | 0.9669 | +0.014 (+1.45%) | 610,458 |
| 8 Jan 2014 | MYR | 0.96 | 0.96 | 0.9531 | 0.9531 | 0.9531 | 0.0 (0.0%) | 381,354 |
| 7 Jan 2014 | MYR | 0.9737 | 0.9737 | 0.9531 | 0.9531 | 0.9531 | -0.021 (-2.12%) | 704,375 |
| 6 Jan 2014 | MYR | 0.9394 | 0.9737 | 0.9394 | 0.9737 | 0.9737 | +0.034 (+3.65%) | 1,565,083 |
| 3 Jan 2014 | MYR | 0.9394 | 0.9394 | 0.9326 | 0.9394 | 0.9394 | -0.007 (-0.73%) | 666,312 |
| 2 Jan 2014 | MYR | 0.9531 | 0.9531 | 0.9394 | 0.9463 | 0.9463 | 0.0 (0.0%) | 381,500 |
| 31 Dec 2013 | MYR | 0.9463 | 0.9531 | 0.9394 | 0.9463 | 0.9463 | 0.0 (0.0%) | 454,416 |
| 30 Dec 2013 | MYR | 0.9257 | 0.9463 | 0.9257 | 0.9463 | 0.9463 | +0.021 (+2.23%) | 748,416 |
| 27 Dec 2013 | MYR | 0.9257 | 0.9257 | 0.9189 | 0.9257 | 0.9257 | +0.007 (+0.74%) | 363,854 |
| 26 Dec 2013 | MYR | 0.9257 | 0.9257 | 0.9189 | 0.9189 | 0.9189 | -0.007 (-0.73%) | 169,020 |
| 24 Dec 2013 | MYR | 0.9326 | 0.9326 | 0.9189 | 0.9257 | 0.9257 | +0.014 (+1.50%) | 210,000 |
| 23 Dec 2013 | MYR | 0.912 | 0.9189 | 0.912 | 0.912 | 0.912 | -0.007 (-0.75%) | 214,520 |
| 20 Dec 2013 | MYR | 0.9189 | 0.9189 | 0.912 | 0.9189 | 0.9189 | +0.007 (+0.76%) | 382,083 |
| 19 Dec 2013 | MYR | 0.9463 | 0.9463 | 0.912 | 0.912 | 0.912 | -0.027 (-2.92%) | 1,205,896 |
| 18 Dec 2013 | MYR | 0.9463 | 0.9463 | 0.9394 | 0.9394 | 0.9394 | -0.007 (-0.73%) | 594,125 |
| 17 Dec 2013 | MYR | 0.9531 | 0.9531 | 0.9463 | 0.9463 | 0.9463 | 0.0 (0.0%) | 672,875 |
| 16 Dec 2013 | MYR | 0.96 | 0.96 | 0.9463 | 0.9463 | 0.9463 | -0.027 (-2.81%) | 1,102,500 |
| 13 Dec 2013 | MYR | 0.96 | 0.9874 | 0.9531 | 0.9737 | 0.9737 | +0.021 (+2.16%) | 5,463,501 |
| 12 Dec 2013 | MYR | 0.9531 | 0.9531 | 0.9463 | 0.9531 | 0.9531 | +0.007 (+0.72%) | 743,604 |
| 11 Dec 2013 | MYR | 0.9463 | 0.96 | 0.9463 | 0.9463 | 0.9463 | +0.007 (+0.73%) | 727,125 |
