| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | MYR | 2.475 | 2.535 | 2.4488 | 2.535 | 2.535 | +0.004 (+0.15%) | 382,666 |
| 7 Apr 2014 | MYR | 2.5875 | 2.6063 | 2.5313 | 2.5313 | 2.5313 | -0.056 (-2.17%) | 269,066 |
| 4 Apr 2014 | MYR | 2.4938 | 2.625 | 2.4938 | 2.5875 | 2.5875 | +0.098 (+3.92%) | 1,119,733 |
| 3 Apr 2014 | MYR | 2.355 | 2.5238 | 2.355 | 2.49 | 2.49 | +0.146 (+6.24%) | 1,679,732 |
| 2 Apr 2014 | MYR | 2.2875 | 2.355 | 2.2875 | 2.3438 | 2.3438 | +0.052 (+2.29%) | 1,233,333 |
| 1 Apr 2014 | MYR | 2.295 | 2.3063 | 2.2875 | 2.2913 | 2.2913 | +0.007 (+0.33%) | 653,866 |
| 31 Mar 2014 | MYR | 2.2575 | 2.3288 | 2.2575 | 2.2838 | 2.2838 | +0.034 (+1.50%) | 821,599 |
| 28 Mar 2014 | MYR | 2.2463 | 2.2538 | 2.2388 | 2.25 | 2.25 | +0.015 (+0.67%) | 644,533 |
| 27 Mar 2014 | MYR | 2.2463 | 2.2688 | 2.235 | 2.235 | 2.235 | -0.011 (-0.50%) | 261,866 |
| 26 Mar 2014 | MYR | 2.25 | 2.2688 | 2.2275 | 2.2463 | 2.2463 | -0.004 (-0.16%) | 292,799 |
| 25 Mar 2014 | MYR | 2.265 | 2.265 | 2.2163 | 2.25 | 2.25 | -0.019 (-0.83%) | 255,733 |
| 24 Mar 2014 | MYR | 2.2688 | 2.3138 | 2.25 | 2.2688 | 2.2688 | 0.0 (0.0%) | 722,133 |
| 21 Mar 2014 | MYR | 2.2688 | 2.3063 | 2.2313 | 2.2688 | 2.2688 | 0.0 (0.0%) | 245,599 |
| 20 Mar 2014 | MYR | 2.3438 | 2.3438 | 2.2688 | 2.2688 | 2.2688 | -0.075 (-3.20%) | 199,199 |
| 19 Mar 2014 | MYR | 2.3625 | 2.3963 | 2.3438 | 2.3438 | 2.3438 | -0.015 (-0.64%) | 840,799 |
| 18 Mar 2014 | MYR | 2.355 | 2.3625 | 2.325 | 2.3588 | 2.3588 | +0.037 (+1.62%) | 1,242,133 |
| 17 Mar 2014 | MYR | 2.1938 | 2.325 | 2.1938 | 2.3213 | 2.3213 | +0.135 (+6.17%) | 1,837,866 |
| 14 Mar 2014 | MYR | 2.2125 | 2.2238 | 2.1788 | 2.1863 | 2.1863 | -0.037 (-1.69%) | 139,466 |
| 13 Mar 2014 | MYR | 2.175 | 2.2388 | 2.1675 | 2.2238 | 2.2238 | +0.03 (+1.37%) | 951,999 |
| 12 Mar 2014 | MYR | 2.145 | 2.2125 | 2.13 | 2.1938 | 2.1938 | +0.154 (+7.54%) | 2,040,799 |
| 11 Mar 2014 | MYR | 2.0475 | 2.0475 | 2.0175 | 2.04 | 2.04 | -0.019 (-0.91%) | 492,533 |
| 10 Mar 2014 | MYR | 2.01 | 2.0625 | 2.01 | 2.0588 | 2.0588 | +0.049 (+2.43%) | 622,399 |
| 7 Mar 2014 | MYR | 1.95 | 2.0138 | 1.95 | 2.01 | 2.01 | +0.06 (+3.08%) | 527,733 |
| 6 Mar 2014 | MYR | 1.9088 | 2.0213 | 1.905 | 1.95 | 1.95 | +0.075 (+4%) | 429,333 |
| 5 Mar 2014 | MYR | 1.845 | 1.9088 | 1.845 | 1.875 | 1.875 | +0.037 (+2.04%) | 235,733 |
| 4 Mar 2014 | MYR | 1.8563 | 1.8563 | 1.8375 | 1.8375 | 1.8375 | -0.019 (-1.01%) | 193,866 |
| 3 Mar 2014 | MYR | 1.8938 | 1.8938 | 1.8563 | 1.8563 | 1.8563 | -0.056 (-2.94%) | 152,799 |
| 28 Feb 2014 | MYR | 1.875 | 1.9125 | 1.8188 | 1.9125 | 1.9125 | +0.019 (+0.99%) | 130,666 |
| 27 Feb 2014 | MYR | 1.8863 | 1.8938 | 1.875 | 1.8938 | 1.8938 | 0.0 (0.0%) | 137,066 |
| 26 Feb 2014 | MYR | 1.965 | 1.965 | 1.875 | 1.8938 | 1.8938 | -0.071 (-3.62%) | 389,866 |
