| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | MYR | 6.84 | 6.84 | 6.76 | 6.8 | 6.8 | -0.11 (-1.59%) | 5,700,200 |
| 31 Mar 2014 | MYR | 6.77 | 6.91 | 6.71 | 6.91 | 6.91 | +0.1 (+1.47%) | 8,181,500 |
| 28 Mar 2014 | MYR | 6.64 | 6.85 | 6.64 | 6.81 | 6.81 | +0.08 (+1.19%) | 2,314,600 |
| 27 Mar 2014 | MYR | 6.74 | 6.75 | 6.71 | 6.73 | 6.73 | 0.0 (0.0%) | 1,651,000 |
| 26 Mar 2014 | MYR | 6.7 | 6.74 | 6.7 | 6.73 | 6.73 | +0.03 (+0.45%) | 1,409,400 |
| 25 Mar 2014 | MYR | 6.66 | 6.75 | 6.66 | 6.7 | 6.7 | -0.05 (-0.74%) | 1,385,100 |
| 24 Mar 2014 | MYR | 6.75 | 6.79 | 6.74 | 6.75 | 6.75 | 0.0 (0.0%) | 3,011,900 |
| 21 Mar 2014 | MYR | 6.75 | 6.75 | 6.7 | 6.75 | 6.75 | +0.03 (+0.45%) | 3,920,300 |
| 20 Mar 2014 | MYR | 6.62 | 6.73 | 6.62 | 6.72 | 6.72 | 0.0 (0.0%) | 1,758,700 |
| 19 Mar 2014 | MYR | 6.7 | 6.76 | 6.68 | 6.72 | 6.72 | +0.06 (+0.90%) | 2,507,600 |
| 18 Mar 2014 | MYR | 6.6 | 6.68 | 6.6 | 6.66 | 6.66 | +0.03 (+0.45%) | 4,523,700 |
| 17 Mar 2014 | MYR | 6.58 | 6.66 | 6.56 | 6.63 | 6.63 | +0.03 (+0.45%) | 4,052,200 |
| 14 Mar 2014 | MYR | 6.6 | 6.62 | 6.55 | 6.6 | 6.6 | -0.01 (-0.15%) | 5,842,100 |
| 13 Mar 2014 | MYR | 6.7 | 6.7 | 6.61 | 6.61 | 6.61 | -0.05 (-0.75%) | 5,874,300 |
| 12 Mar 2014 | MYR | 6.67 | 6.7 | 6.64 | 6.66 | 6.66 | -0.07 (-1.04%) | 6,898,700 |
| 11 Mar 2014 | MYR | 6.71 | 6.73 | 6.7 | 6.73 | 6.73 | +0.02 (+0.30%) | 1,540,700 |
| 10 Mar 2014 | MYR | 6.66 | 6.73 | 6.6 | 6.71 | 6.71 | 0.0 (0.0%) | 1,716,800 |
| 7 Mar 2014 | MYR | 6.7 | 6.73 | 6.7 | 6.71 | 6.71 | -0.01 (-0.15%) | 557,400 |
| 6 Mar 2014 | MYR | 6.67 | 6.73 | 6.65 | 6.72 | 6.72 | +0.01 (+0.15%) | 3,022,500 |
| 5 Mar 2014 | MYR | 6.74 | 6.74 | 6.69 | 6.71 | 6.71 | +0.01 (+0.15%) | 3,280,200 |
| 4 Mar 2014 | MYR | 6.66 | 6.71 | 6.66 | 6.7 | 6.7 | -0.02 (-0.30%) | 4,950,100 |
| 3 Mar 2014 | MYR | 6.67 | 6.72 | 6.6 | 6.72 | 6.72 | -0.03 (-0.44%) | 1,976,100 |
| 28 Feb 2014 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.04 (+0.60%) | 4,608,500 |
| 27 Feb 2014 | MYR | 6.7 | 6.73 | 6.7 | 6.71 | 6.71 | +0.01 (+0.15%) | 4,246,900 |
| 26 Feb 2014 | MYR | 6.71 | 6.73 | 6.7 | 6.7 | 6.7 | -0.02 (-0.30%) | 3,803,000 |
| 25 Feb 2014 | MYR | 6.67 | 6.73 | 6.67 | 6.72 | 6.72 | +0.02 (+0.30%) | 2,864,200 |
| 24 Feb 2014 | MYR | 6.67 | 6.72 | 6.67 | 6.7 | 6.7 | -0.01 (-0.15%) | 2,386,600 |
| 21 Feb 2014 | MYR | 6.66 | 6.71 | 6.61 | 6.71 | 6.71 | -0.01 (-0.15%) | 7,582,400 |
| 20 Feb 2014 | MYR | 6.7 | 6.75 | 6.7 | 6.72 | 6.72 | 0.0 (0.0%) | 2,092,000 |
| 19 Feb 2014 | MYR | 6.67 | 6.72 | 6.67 | 6.72 | 6.72 | +0.01 (+0.15%) | 2,321,800 |
