| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | MYR | 1.2067 | 1.2333 | 1.2 | 1.2333 | 1.2333 | +0.033 (+2.78%) | 926,250 |
| 31 Mar 2014 | MYR | 1.22 | 1.2267 | 1.1933 | 1.2 | 1.2 | -0.02 (-1.64%) | 547,050 |
| 28 Mar 2014 | MYR | 1.2133 | 1.2333 | 1.18 | 1.22 | 1.22 | +0.007 (+0.55%) | 1,725,150 |
| 27 Mar 2014 | MYR | 1.2133 | 1.24 | 1.2133 | 1.2133 | 1.2133 | +0.013 (+1.11%) | 1,910,550 |
| 26 Mar 2014 | MYR | 1.16 | 1.22 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 4,206,600 |
| 25 Mar 2014 | MYR | 1.1467 | 1.1667 | 1.1467 | 1.16 | 1.16 | +0.013 (+1.16%) | 455,550 |
| 24 Mar 2014 | MYR | 1.1667 | 1.18 | 1.1467 | 1.1467 | 1.1467 | -0.04 (-3.37%) | 486,750 |
| 21 Mar 2014 | MYR | 1.18 | 1.1933 | 1.16 | 1.1867 | 1.1867 | +0.013 (+1.14%) | 797,400 |
| 20 Mar 2014 | MYR | 1.1667 | 1.1733 | 1.14 | 1.1733 | 1.1733 | +0.007 (+0.57%) | 1,392,600 |
| 19 Mar 2014 | MYR | 1.1067 | 1.1733 | 1.1067 | 1.1667 | 1.1667 | +0.06 (+5.42%) | 4,308,150 |
| 18 Mar 2014 | MYR | 1.0867 | 1.1067 | 1.0867 | 1.1067 | 1.1067 | +0.033 (+3.11%) | 509,850 |
| 17 Mar 2014 | MYR | 1.08 | 1.0933 | 1.0733 | 1.0733 | 1.0733 | -0.02 (-1.83%) | 123,000 |
| 14 Mar 2014 | MYR | 1.0933 | 1.0933 | 1.0867 | 1.0933 | 1.0933 | -0.027 (-2.38%) | 224,550 |
| 13 Mar 2014 | MYR | 1.0867 | 1.12 | 1.0867 | 1.12 | 1.12 | +0.02 (+1.82%) | 538,650 |
| 12 Mar 2014 | MYR | 1.0933 | 1.1 | 1.08 | 1.1 | 1.1 | -0.013 (-1.19%) | 676,650 |
| 11 Mar 2014 | MYR | 1.1 | 1.12 | 1.0933 | 1.1133 | 1.1133 | +0.013 (+1.21%) | 713,100 |
| 10 Mar 2014 | MYR | 1.1 | 1.1067 | 1.0867 | 1.1 | 1.1 | -0.013 (-1.19%) | 424,500 |
| 7 Mar 2014 | MYR | 1.1267 | 1.1333 | 1.1133 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 894,600 |
| 6 Mar 2014 | MYR | 1.0667 | 1.1267 | 1.0667 | 1.12 | 1.12 | +0.053 (+5.00%) | 1,791,450 |
| 5 Mar 2014 | MYR | 1.0933 | 1.1 | 1.0667 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 606,300 |
| 4 Mar 2014 | MYR | 1.0333 | 1.1 | 1.0333 | 1.08 | 1.08 | +0.047 (+4.52%) | 1,559,400 |
| 3 Mar 2014 | MYR | 1.0933 | 1.1 | 1.0333 | 1.0333 | 1.0333 | -0.067 (-6.06%) | 1,950,600 |
| 28 Feb 2014 | MYR | 1.1133 | 1.1133 | 1.0933 | 1.1 | 1.1 | -0.02 (-1.79%) | 431,550 |
| 27 Feb 2014 | MYR | 1.1 | 1.12 | 1.0933 | 1.12 | 1.12 | +0.02 (+1.82%) | 296,850 |
| 26 Feb 2014 | MYR | 1.1067 | 1.1267 | 1.0733 | 1.1 | 1.1 | -0.007 (-0.61%) | 810,900 |
| 25 Feb 2014 | MYR | 1.1533 | 1.1667 | 1.1 | 1.1067 | 1.1067 | -0.04 (-3.49%) | 1,419,300 |
| 24 Feb 2014 | MYR | 1.1333 | 1.1867 | 1.1267 | 1.1467 | 1.1467 | +0.013 (+1.18%) | 3,688,500 |
| 21 Feb 2014 | MYR | 1.12 | 1.14 | 1.1 | 1.1333 | 1.1333 | +0.013 (+1.19%) | 3,020,250 |
| 20 Feb 2014 | MYR | 1.0667 | 1.1467 | 1.04 | 1.12 | 1.12 | +0.067 (+6.33%) | 5,734,800 |
| 19 Feb 2014 | MYR | 1.0333 | 1.0667 | 1.0067 | 1.0533 | 1.0533 | +0.06 (+6.04%) | 7,097,700 |
