| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 56,000 |
| 2 Apr 2014 | MYR | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | +0.03 (+2.33%) | 137,400 |
| 1 Apr 2014 | MYR | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 20,000 |
| 31 Mar 2014 | MYR | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,500 |
| 28 Mar 2014 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 52,000 |
| 27 Mar 2014 | MYR | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 24,500 |
| 26 Mar 2014 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 9,600 |
| 25 Mar 2014 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 6,000 |
| 24 Mar 2014 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 46,000 |
| 21 Mar 2014 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 40,000 |
| 20 Mar 2014 | MYR | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 35,900 |
| 19 Mar 2014 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 8,900 |
| 18 Mar 2014 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 8,100 |
| 17 Mar 2014 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 5,900 |
| 14 Mar 2014 | MYR | 1.27 | 1.36 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 37,100 |
| 13 Mar 2014 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 26,500 |
| 12 Mar 2014 | MYR | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 47,500 |
| 11 Mar 2014 | MYR | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 29,600 |
| 10 Mar 2014 | MYR | 1.31 | 1.36 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 84,100 |
| 7 Mar 2014 | MYR | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 47,100 |
| 6 Mar 2014 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,000 |
| 5 Mar 2014 | MYR | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 99,700 |
| 4 Mar 2014 | MYR | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 81,500 |
| 3 Mar 2014 | MYR | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 157,100 |
| 28 Feb 2014 | MYR | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 111,700 |
| 27 Feb 2014 | MYR | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 409,900 |
| 26 Feb 2014 | MYR | 1.4 | 1.4 | 1.31 | 1.33 | 1.33 | -0.07 (-5%) | 484,900 |
| 25 Feb 2014 | MYR | 1.48 | 1.52 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 880,300 |
| 24 Feb 2014 | MYR | 1.4 | 1.48 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 390,400 |
| 21 Feb 2014 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 146,400 |
