| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | MYR | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 3,282,600 |
| 18 Mar 2014 | MYR | 1.53 | 1.55 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 4,280,300 |
| 17 Mar 2014 | MYR | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,641,000 |
| 14 Mar 2014 | MYR | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,830,300 |
| 13 Mar 2014 | MYR | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,948,400 |
| 12 Mar 2014 | MYR | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 10,166,400 |
| 11 Mar 2014 | MYR | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,991,100 |
| 10 Mar 2014 | MYR | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,256,300 |
| 7 Mar 2014 | MYR | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 5,536,200 |
| 6 Mar 2014 | MYR | 1.5 | 1.56 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 8,066,900 |
| 5 Mar 2014 | MYR | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 4,101,300 |
| 4 Mar 2014 | MYR | 1.43 | 1.51 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 3,349,800 |
| 3 Mar 2014 | MYR | 1.5 | 1.5 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 2,814,200 |
| 28 Feb 2014 | MYR | 1.53 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,796,600 |
| 27 Feb 2014 | MYR | 1.47 | 1.54 | 1.46 | 1.53 | 1.53 | +0.07 (+4.79%) | 7,775,900 |
| 26 Feb 2014 | MYR | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 3,985,100 |
| 25 Feb 2014 | MYR | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,582,800 |
| 24 Feb 2014 | MYR | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 2,140,900 |
| 21 Feb 2014 | MYR | 1.54 | 1.55 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 8,192,200 |
| 20 Feb 2014 | MYR | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | +0.13 (+9.42%) | 7,659,900 |
| 19 Feb 2014 | MYR | 1.4 | 1.48 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 6,466,000 |
| 18 Feb 2014 | MYR | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,068,100 |
| 17 Feb 2014 | MYR | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | +0.07 (+5.19%) | 6,855,700 |
| 14 Feb 2014 | MYR | 1.31 | 1.39 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 7,733,600 |
| 13 Feb 2014 | MYR | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 3,337,800 |
| 12 Feb 2014 | MYR | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 3,103,100 |
| 11 Feb 2014 | MYR | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 2,349,200 |
| 10 Feb 2014 | MYR | 1.26 | 1.35 | 1.25 | 1.35 | 1.35 | +0.08 (+6.30%) | 8,616,800 |
| 7 Feb 2014 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,541,900 |
| 6 Feb 2014 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,480,000 |
