| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2014 | MYR | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 2,141,300 |
| 14 Feb 2014 | MYR | 1.9 | 1.93 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 349,200 |
| 13 Feb 2014 | MYR | 1.9 | 1.91 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,195,500 |
| 12 Feb 2014 | MYR | 1.89 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 3,288,300 |
| 11 Feb 2014 | MYR | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 2,084,400 |
| 10 Feb 2014 | MYR | 1.86 | 1.91 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,537,700 |
| 7 Feb 2014 | MYR | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 877,600 |
| 6 Feb 2014 | MYR | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 730,500 |
| 5 Feb 2014 | MYR | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 949,800 |
| 4 Feb 2014 | MYR | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 658,100 |
| 3 Feb 2014 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 423,500 |
| 29 Jan 2014 | MYR | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,946,900 |
| 28 Jan 2014 | MYR | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 581,200 |
| 27 Jan 2014 | MYR | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 1,708,200 |
| 24 Jan 2014 | MYR | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 689,400 |
| 23 Jan 2014 | MYR | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 508,900 |
| 22 Jan 2014 | MYR | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 521,500 |
| 21 Jan 2014 | MYR | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | +0.06 (+3.24%) | 996,300 |
| 20 Jan 2014 | MYR | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 816,800 |
| 16 Jan 2014 | MYR | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 2,193,500 |
| 15 Jan 2014 | MYR | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 427,400 |
| 13 Jan 2014 | MYR | 1.9 | 1.93 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 2,429,200 |
| 10 Jan 2014 | MYR | 1.89 | 1.93 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,862,500 |
| 9 Jan 2014 | MYR | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 3,850,800 |
| 8 Jan 2014 | MYR | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,545,600 |
| 7 Jan 2014 | MYR | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,609,400 |
| 6 Jan 2014 | MYR | 1.87 | 1.97 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 2,452,100 |
| 3 Jan 2014 | MYR | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,235,300 |
| 2 Jan 2014 | MYR | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 768,100 |
