| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2014 | MYR | 1.9125 | 1.9763 | 1.905 | 1.965 | 1.965 | +0.052 (+2.75%) | 592,799 |
| 24 Feb 2014 | MYR | 1.9613 | 1.9688 | 1.9125 | 1.9125 | 1.9125 | -0.071 (-3.59%) | 376,533 |
| 21 Feb 2014 | MYR | 2.01 | 2.0175 | 1.98 | 1.9838 | 1.9838 | -0.026 (-1.30%) | 185,599 |
| 20 Feb 2014 | MYR | 1.9725 | 2.0475 | 1.9725 | 2.01 | 2.01 | +0.037 (+1.90%) | 1,142,133 |
| 19 Feb 2014 | MYR | 1.9013 | 1.98 | 1.9013 | 1.9725 | 1.9725 | +0.079 (+4.16%) | 1,229,066 |
| 18 Feb 2014 | MYR | 1.8375 | 1.92 | 1.8375 | 1.8938 | 1.8938 | +0.06 (+3.27%) | 1,221,866 |
| 17 Feb 2014 | MYR | 1.7063 | 1.8563 | 1.7063 | 1.8338 | 1.8338 | +0.128 (+7.47%) | 904,533 |
| 14 Feb 2014 | MYR | 1.68 | 1.7063 | 1.6725 | 1.7063 | 1.7063 | +0.022 (+1.34%) | 378,666 |
| 13 Feb 2014 | MYR | 1.6763 | 1.6838 | 1.65 | 1.6838 | 1.6838 | +0.004 (+0.23%) | 252,533 |
| 12 Feb 2014 | MYR | 1.6313 | 1.68 | 1.6313 | 1.68 | 1.68 | +0.056 (+3.46%) | 135,199 |
| 11 Feb 2014 | MYR | 1.5938 | 1.6238 | 1.5938 | 1.6238 | 1.6238 | +0.03 (+1.88%) | 204,799 |
| 10 Feb 2014 | MYR | 1.5825 | 1.5938 | 1.5825 | 1.5938 | 1.5938 | +0.011 (+0.71%) | 54,133 |
| 7 Feb 2014 | MYR | 1.59 | 1.5938 | 1.5825 | 1.5825 | 1.5825 | -0.011 (-0.71%) | 27,733 |
| 6 Feb 2014 | MYR | 1.59 | 1.5938 | 1.575 | 1.5938 | 1.5938 | +0.004 (+0.24%) | 153,333 |
| 5 Feb 2014 | MYR | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 254,399 |
| 4 Feb 2014 | MYR | 1.575 | 1.575 | 1.5488 | 1.56 | 1.56 | -0.015 (-0.95%) | 227,199 |
| 3 Feb 2014 | MYR | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.5713 | 1.59 | 1.5713 | 1.575 | 1.575 | +0.004 (+0.24%) | 8,266 |
| 29 Jan 2014 | MYR | 1.5675 | 1.5713 | 1.5675 | 1.5713 | 1.5713 | +0.004 (+0.24%) | 142,666 |
| 28 Jan 2014 | MYR | 1.5825 | 1.5825 | 1.5675 | 1.5675 | 1.5675 | -0.015 (-0.95%) | 423,999 |
| 27 Jan 2014 | MYR | 1.605 | 1.6125 | 1.5788 | 1.5825 | 1.5825 | -0.052 (-3.21%) | 278,933 |
| 24 Jan 2014 | MYR | 1.5975 | 1.635 | 1.5863 | 1.635 | 1.635 | +0.037 (+2.35%) | 335,999 |
| 23 Jan 2014 | MYR | 1.6013 | 1.6088 | 1.5788 | 1.5975 | 1.5975 | +0.022 (+1.43%) | 178,933 |
| 22 Jan 2014 | MYR | 1.5638 | 1.5938 | 1.5563 | 1.575 | 1.575 | +0.011 (+0.72%) | 958,133 |
| 21 Jan 2014 | MYR | 1.5713 | 1.575 | 1.56 | 1.5638 | 1.5638 | -0.007 (-0.48%) | 516,799 |
| 20 Jan 2014 | MYR | 1.5863 | 1.5863 | 1.56 | 1.5713 | 1.5713 | -0.026 (-1.64%) | 105,333 |
| 16 Jan 2014 | MYR | 1.6125 | 1.6125 | 1.5675 | 1.5975 | 1.5975 | +0.03 (+1.91%) | 133,066 |
| 15 Jan 2014 | MYR | 1.5713 | 1.5825 | 1.5675 | 1.5675 | 1.5675 | -0.019 (-1.19%) | 215,999 |
| 13 Jan 2014 | MYR | 1.575 | 1.5863 | 1.575 | 1.5863 | 1.5863 | +0.019 (+1.20%) | 310,399 |
| 10 Jan 2014 | MYR | 1.5525 | 1.5675 | 1.5525 | 1.5675 | 1.5675 | +0.015 (+0.97%) | 409,599 |
