| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | MYR | 0.47 | 0.4875 | 0.47 | 0.4875 | 0.4875 | +0.013 (+2.63%) | 108,200 |
| 3 Feb 2014 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
| 29 Jan 2014 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 12,000 |
| 28 Jan 2014 | MYR | 0.4775 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 198,200 |
| 27 Jan 2014 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 122,000 |
| 24 Jan 2014 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.007 (-1.52%) | 98,000 |
| 23 Jan 2014 | MYR | 0.49 | 0.4925 | 0.49 | 0.4925 | 0.4925 | 0.0 (0.0%) | 64,000 |
| 22 Jan 2014 | MYR | 0.49 | 0.5 | 0.49 | 0.4925 | 0.4925 | +0.007 (+1.55%) | 200,600 |
| 21 Jan 2014 | MYR | 0.4825 | 0.5 | 0.4825 | 0.485 | 0.485 | 0.0 (0.0%) | 433,400 |
| 20 Jan 2014 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 255,800 |
| 16 Jan 2014 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 354,000 |
| 15 Jan 2014 | MYR | 0.515 | 0.525 | 0.4975 | 0.505 | 0.505 | -0.005 (-0.98%) | 1,093,400 |
| 13 Jan 2014 | MYR | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,731,600 |
| 10 Jan 2014 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 282,000 |
| 9 Jan 2014 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 199,000 |
| 8 Jan 2014 | MYR | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | +0.015 (+3.19%) | 1,827,400 |
| 7 Jan 2014 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 209,800 |
| 6 Jan 2014 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 344,000 |
| 3 Jan 2014 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 266,400 |
| 2 Jan 2014 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 206,000 |
| 31 Dec 2013 | MYR | 0.4675 | 0.4675 | 0.45 | 0.45 | 0.45 | -0.007 (-1.64%) | 92,200 |
| 30 Dec 2013 | MYR | 0.46 | 0.46 | 0.45 | 0.4575 | 0.4575 | -0.013 (-2.66%) | 53,000 |
| 27 Dec 2013 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 6,600 |
| 26 Dec 2013 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 32,800 |
| 24 Dec 2013 | MYR | 0.4525 | 0.4525 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 97,000 |
| 23 Dec 2013 | MYR | 0.4525 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 453,200 |
| 20 Dec 2013 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.003 (-0.55%) | 390,800 |
| 19 Dec 2013 | MYR | 0.46 | 0.46 | 0.4525 | 0.4525 | 0.4525 | -0.003 (-0.55%) | 74,000 |
| 18 Dec 2013 | MYR | 0.455 | 0.4575 | 0.4525 | 0.455 | 0.455 | -0.007 (-1.62%) | 311,800 |
