| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | MYR | 1.4933 | 1.5467 | 1.4933 | 1.5267 | 1.5267 | +0.04 (+2.69%) | 1,766,700 |
| 12 May 2014 | MYR | 1.4467 | 1.5067 | 1.4467 | 1.4867 | 1.4867 | +0.053 (+3.73%) | 2,607,900 |
| 9 May 2014 | MYR | 1.4267 | 1.44 | 1.4267 | 1.4333 | 1.4333 | 0.0 (0.0%) | 641,850 |
| 8 May 2014 | MYR | 1.4133 | 1.4533 | 1.4133 | 1.4333 | 1.4333 | +0.013 (+0.94%) | 1,952,550 |
| 7 May 2014 | MYR | 1.42 | 1.44 | 1.3733 | 1.42 | 1.42 | 0.0 (0.0%) | 2,510,850 |
| 6 May 2014 | MYR | 1.4467 | 1.4533 | 1.4133 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,395,700 |
| 5 May 2014 | MYR | 1.5 | 1.5067 | 1.4333 | 1.44 | 1.44 | -0.053 (-3.57%) | 3,028,650 |
| 2 May 2014 | MYR | 1.44 | 1.4933 | 1.4267 | 1.4933 | 1.4933 | +0.06 (+4.19%) | 2,726,850 |
| 30 Apr 2014 | MYR | 1.5 | 1.5133 | 1.4 | 1.4333 | 1.4333 | -0.067 (-4.45%) | 3,800,850 |
| 29 Apr 2014 | MYR | 1.5467 | 1.58 | 1.4733 | 1.5 | 1.5 | -0.047 (-3.02%) | 4,391,250 |
| 28 Apr 2014 | MYR | 1.58 | 1.5867 | 1.5467 | 1.5467 | 1.5467 | -0.033 (-2.11%) | 1,218,600 |
| 25 Apr 2014 | MYR | 1.6067 | 1.62 | 1.5733 | 1.58 | 1.58 | -0.027 (-1.66%) | 1,483,200 |
| 24 Apr 2014 | MYR | 1.6067 | 1.6133 | 1.5733 | 1.6067 | 1.6067 | +0.013 (+0.84%) | 799,800 |
| 23 Apr 2014 | MYR | 1.6 | 1.6 | 1.58 | 1.5933 | 1.5933 | 0.0 (0.0%) | 846,750 |
| 22 Apr 2014 | MYR | 1.6267 | 1.6333 | 1.5667 | 1.5933 | 1.5933 | -0.027 (-1.65%) | 1,411,050 |
| 21 Apr 2014 | MYR | 1.58 | 1.6467 | 1.58 | 1.62 | 1.62 | +0.053 (+3.40%) | 2,735,250 |
| 18 Apr 2014 | MYR | 1.5733 | 1.5867 | 1.5667 | 1.5667 | 1.5667 | -0.02 (-1.26%) | 1,839,900 |
| 17 Apr 2014 | MYR | 1.6067 | 1.6133 | 1.5667 | 1.5867 | 1.5867 | -0.007 (-0.41%) | 1,675,650 |
| 16 Apr 2014 | MYR | 1.6067 | 1.6267 | 1.5867 | 1.5933 | 1.5933 | -0.013 (-0.83%) | 1,629,750 |
| 15 Apr 2014 | MYR | 1.64 | 1.6533 | 1.5933 | 1.6067 | 1.6067 | -0.013 (-0.82%) | 2,507,850 |
| 14 Apr 2014 | MYR | 1.5467 | 1.66 | 1.5467 | 1.62 | 1.62 | +0.087 (+5.65%) | 6,471,450 |
| 11 Apr 2014 | MYR | 1.52 | 1.5533 | 1.5067 | 1.5333 | 1.5333 | -0.007 (-0.44%) | 5,480,850 |
| 10 Apr 2014 | MYR | 1.4733 | 1.5533 | 1.4733 | 1.54 | 1.54 | +0.08 (+5.48%) | 8,913,450 |
| 9 Apr 2014 | MYR | 1.4533 | 1.4667 | 1.4267 | 1.46 | 1.46 | +0.007 (+0.46%) | 2,496,450 |
| 8 Apr 2014 | MYR | 1.4333 | 1.4933 | 1.4333 | 1.4533 | 1.4533 | -0.013 (-0.91%) | 3,920,850 |
| 7 Apr 2014 | MYR | 1.48 | 1.5667 | 1.4333 | 1.4667 | 1.4667 | +0.027 (+1.85%) | 14,043,000 |
| 4 Apr 2014 | MYR | 1.26 | 1.4533 | 1.2533 | 1.44 | 1.44 | +0.193 (+15.50%) | 9,589,650 |
| 3 Apr 2014 | MYR | 1.2667 | 1.28 | 1.2467 | 1.2467 | 1.2467 | -0.033 (-2.60%) | 1,025,550 |
| 2 Apr 2014 | MYR | 1.2533 | 1.2933 | 1.2467 | 1.28 | 1.28 | +0.047 (+3.79%) | 5,014,350 |
| 1 Apr 2014 | MYR | 1.2067 | 1.2333 | 1.2 | 1.2333 | 1.2333 | +0.033 (+2.78%) | 926,250 |
