| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2014 | MYR | 2.1438 | 2.1492 | 2.1112 | 2.1112 | 2.1112 | -0.043 (-2.02%) | 1,575,042 |
| 21 Feb 2014 | MYR | 2.1547 | 2.1656 | 2.1384 | 2.1547 | 2.1547 | +0.011 (+0.51%) | 4,981,691 |
| 20 Feb 2014 | MYR | 2.1547 | 2.1656 | 2.1384 | 2.1438 | 2.1438 | -0.005 (-0.25%) | 2,239,243 |
| 19 Feb 2014 | MYR | 2.1601 | 2.1765 | 2.1492 | 2.1492 | 2.1492 | -0.005 (-0.26%) | 2,867,238 |
| 18 Feb 2014 | MYR | 2.171 | 2.1819 | 2.1547 | 2.1547 | 2.1547 | -0.011 (-0.50%) | 11,395,990 |
| 17 Feb 2014 | MYR | 2.1765 | 2.1765 | 2.1601 | 2.1656 | 2.1656 | -0.005 (-0.25%) | 4,454,594 |
| 14 Feb 2014 | MYR | 2.1819 | 2.1819 | 2.1656 | 2.171 | 2.171 | +0.005 (+0.25%) | 5,465,230 |
| 13 Feb 2014 | MYR | 2.1873 | 2.1873 | 2.1656 | 2.1656 | 2.1656 | -0.022 (-0.99%) | 3,795,539 |
| 12 Feb 2014 | MYR | 2.1982 | 2.1982 | 2.1819 | 2.1873 | 2.1873 | 0.0 (0.0%) | 6,132,372 |
| 11 Feb 2014 | MYR | 2.1873 | 2.1928 | 2.1765 | 2.1873 | 2.1873 | -0.005 (-0.25%) | 4,310,322 |
| 10 Feb 2014 | MYR | 2.1928 | 2.1982 | 2.1819 | 2.1928 | 2.1928 | +0.011 (+0.50%) | 7,070,413 |
| 7 Feb 2014 | MYR | 2.2091 | 2.2091 | 2.1765 | 2.1819 | 2.1819 | -0.022 (-0.99%) | 12,685,062 |
| 6 Feb 2014 | MYR | 2.1873 | 2.2037 | 2.1819 | 2.2037 | 2.2037 | 0.0 (0.0%) | 4,012,222 |
| 5 Feb 2014 | MYR | 2.1873 | 2.2037 | 2.1819 | 2.2037 | 2.2037 | +0.027 (+1.25%) | 3,988,697 |
| 4 Feb 2014 | MYR | 2.171 | 2.1982 | 2.171 | 2.1765 | 2.1765 | -0.027 (-1.23%) | 3,894,232 |
| 3 Feb 2014 | MYR | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 2.1656 | 2.2037 | 2.1656 | 2.2037 | 2.2037 | +0.005 (+0.25%) | 6,177,767 |
| 29 Jan 2014 | MYR | 2.1873 | 2.22 | 2.1873 | 2.1982 | 2.1982 | -0.005 (-0.25%) | 14,809,990 |
| 28 Jan 2014 | MYR | 2.2091 | 2.2091 | 2.1819 | 2.2037 | 2.2037 | +0.011 (+0.50%) | 3,181,144 |
| 27 Jan 2014 | MYR | 2.1765 | 2.2091 | 2.1601 | 2.1928 | 2.1928 | -0.016 (-0.74%) | 5,960,349 |
| 24 Jan 2014 | MYR | 2.171 | 2.2145 | 2.1656 | 2.2091 | 2.2091 | +0.043 (+2.01%) | 13,273,543 |
| 23 Jan 2014 | MYR | 2.1765 | 2.2037 | 2.1656 | 2.1656 | 2.1656 | -0.011 (-0.50%) | 2,079,165 |
| 22 Jan 2014 | MYR | 2.1928 | 2.1928 | 2.171 | 2.1765 | 2.1765 | 0.0 (0.0%) | 2,204,875 |
| 21 Jan 2014 | MYR | 2.1928 | 2.1928 | 2.171 | 2.1765 | 2.1765 | +0.011 (+0.50%) | 4,428,680 |
| 20 Jan 2014 | MYR | 2.1928 | 2.2037 | 2.1656 | 2.1656 | 2.1656 | -0.033 (-1.48%) | 5,506,031 |
| 16 Jan 2014 | MYR | 2.2037 | 2.2091 | 2.1873 | 2.1982 | 2.1982 | +0.016 (+0.75%) | 6,782,054 |
| 15 Jan 2014 | MYR | 2.2091 | 2.2145 | 2.1765 | 2.1819 | 2.1819 | +0.005 (+0.25%) | 5,781,525 |
| 13 Jan 2014 | MYR | 2.1873 | 2.1873 | 2.1656 | 2.1765 | 2.1765 | +0.005 (+0.25%) | 5,719,957 |
| 10 Jan 2014 | MYR | 2.2037 | 2.2037 | 2.171 | 2.171 | 2.171 | -0.033 (-1.48%) | 1,251,763 |
| 9 Jan 2014 | MYR | 2.2037 | 2.2091 | 2.1982 | 2.2037 | 2.2037 | 0.0 (0.0%) | 5,908,154 |
