| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2014 | MYR | 1.5788 | 1.5975 | 1.5525 | 1.5525 | 1.5525 | -0.03 (-1.90%) | 146,666 |
| 8 Jan 2014 | MYR | 1.59 | 1.5938 | 1.5788 | 1.5825 | 1.5825 | -0.007 (-0.47%) | 328,266 |
| 7 Jan 2014 | MYR | 1.575 | 1.59 | 1.5713 | 1.59 | 1.59 | 0.0 (0.0%) | 450,666 |
| 6 Jan 2014 | MYR | 1.6275 | 1.6275 | 1.59 | 1.59 | 1.59 | -0.037 (-2.30%) | 61,866 |
| 3 Jan 2014 | MYR | 1.635 | 1.635 | 1.6275 | 1.6275 | 1.6275 | -0.03 (-1.81%) | 5,333 |
| 2 Jan 2014 | MYR | 1.65 | 1.6725 | 1.5863 | 1.6575 | 1.6575 | +0.007 (+0.45%) | 188,799 |
| 31 Dec 2013 | MYR | 1.59 | 1.6688 | 1.59 | 1.65 | 1.65 | +0.06 (+3.77%) | 725,066 |
| 30 Dec 2013 | MYR | 1.5563 | 1.59 | 1.5488 | 1.59 | 1.59 | +0.034 (+2.17%) | 327,199 |
| 27 Dec 2013 | MYR | 1.5375 | 1.5563 | 1.5375 | 1.5563 | 1.5563 | +0.011 (+0.73%) | 111,199 |
| 26 Dec 2013 | MYR | 1.5263 | 1.5488 | 1.5225 | 1.545 | 1.545 | -0.004 (-0.25%) | 23,466 |
| 24 Dec 2013 | MYR | 1.5113 | 1.5563 | 1.5113 | 1.5488 | 1.5488 | +0.011 (+0.73%) | 18,399 |
| 23 Dec 2013 | MYR | 1.5188 | 1.5375 | 1.5188 | 1.5375 | 1.5375 | -0.007 (-0.49%) | 9,066 |
| 20 Dec 2013 | MYR | 1.5488 | 1.5488 | 1.5188 | 1.545 | 1.545 | -0.004 (-0.25%) | 35,999 |
| 19 Dec 2013 | MYR | 1.5075 | 1.5525 | 1.4925 | 1.5488 | 1.5488 | +0.037 (+2.48%) | 115,999 |
| 18 Dec 2013 | MYR | 1.4925 | 1.5113 | 1.4738 | 1.5113 | 1.5113 | 0.0 (0.0%) | 23,466 |
| 17 Dec 2013 | MYR | 1.5113 | 1.5113 | 1.4925 | 1.5113 | 1.5113 | +0.004 (+0.25%) | 120,533 |
| 16 Dec 2013 | MYR | 1.515 | 1.515 | 1.5075 | 1.5075 | 1.5075 | -0.007 (-0.50%) | 457,333 |
| 13 Dec 2013 | MYR | 1.5225 | 1.53 | 1.5038 | 1.515 | 1.515 | -0.019 (-1.23%) | 313,066 |
| 12 Dec 2013 | MYR | 1.5225 | 1.5375 | 1.5225 | 1.5338 | 1.5338 | +0.007 (+0.49%) | 117,066 |
| 11 Dec 2013 | MYR | 1.5375 | 1.545 | 1.5263 | 1.5263 | 1.5263 | -0.011 (-0.73%) | 247,199 |
| 10 Dec 2013 | MYR | 1.5188 | 1.5525 | 1.5113 | 1.5375 | 1.5375 | +0.019 (+1.23%) | 876,799 |
| 9 Dec 2013 | MYR | 1.5188 | 1.5563 | 1.5113 | 1.5188 | 1.5188 | -0.037 (-2.41%) | 466,933 |
| 6 Dec 2013 | MYR | 1.5188 | 1.5638 | 1.5188 | 1.5563 | 1.5563 | +0.019 (+1.22%) | 14,666 |
| 5 Dec 2013 | MYR | 1.5225 | 1.5938 | 1.5188 | 1.5375 | 1.5375 | -0.049 (-3.08%) | 294,399 |
| 4 Dec 2013 | MYR | 1.56 | 1.5863 | 1.5263 | 1.5863 | 1.5863 | -0.004 (-0.23%) | 133,866 |
| 3 Dec 2013 | MYR | 1.575 | 1.59 | 1.53 | 1.59 | 1.59 | +0.015 (+0.95%) | 134,399 |
| 2 Dec 2013 | MYR | 1.5188 | 1.6163 | 1.5188 | 1.575 | 1.575 | -0.019 (-1.18%) | 50,133 |
| 29 Nov 2013 | MYR | 1.6313 | 1.6388 | 1.5938 | 1.5938 | 1.5938 | -0.041 (-2.52%) | 83,999 |
| 28 Nov 2013 | MYR | 1.65 | 1.65 | 1.635 | 1.635 | 1.635 | -0.015 (-0.91%) | 77,866 |
| 27 Nov 2013 | MYR | 1.6425 | 1.65 | 1.6425 | 1.65 | 1.65 | -0.022 (-1.35%) | 27,466 |
