| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2014 | MYR | 2.2145 | 2.2145 | 2.1982 | 2.2037 | 2.2037 | -0.011 (-0.49%) | 3,650,899 |
| 7 Jan 2014 | MYR | 2.2037 | 2.2309 | 2.1982 | 2.2145 | 2.2145 | +0.011 (+0.49%) | 8,606,861 |
| 6 Jan 2014 | MYR | 2.1928 | 2.2254 | 2.1928 | 2.2037 | 2.2037 | -0.016 (-0.73%) | 5,984,241 |
| 3 Jan 2014 | MYR | 2.2254 | 2.2417 | 2.2091 | 2.22 | 2.22 | +0.005 (+0.25%) | 5,347,975 |
| 2 Jan 2014 | MYR | 2.2037 | 2.2417 | 2.2037 | 2.2145 | 2.2145 | +0.022 (+0.99%) | 6,431,023 |
| 31 Dec 2013 | MYR | 2.2037 | 2.2091 | 2.1928 | 2.1928 | 2.1928 | -0.011 (-0.49%) | 4,992,718 |
| 30 Dec 2013 | MYR | 2.1928 | 2.2037 | 2.1928 | 2.2037 | 2.2037 | +0.033 (+1.51%) | 2,009,694 |
| 27 Dec 2013 | MYR | 2.1765 | 2.1928 | 2.171 | 2.171 | 2.171 | -0.005 (-0.25%) | 3,596,499 |
| 26 Dec 2013 | MYR | 2.1928 | 2.1928 | 2.171 | 2.1765 | 2.1765 | +0.005 (+0.25%) | 1,877,553 |
| 24 Dec 2013 | MYR | 2.1873 | 2.1873 | 2.1656 | 2.171 | 2.171 | +0.005 (+0.25%) | 1,630,361 |
| 23 Dec 2013 | MYR | 2.1438 | 2.1928 | 2.1329 | 2.1656 | 2.1656 | +0.049 (+2.32%) | 2,296,951 |
| 20 Dec 2013 | MYR | 2.1819 | 2.2145 | 2.1166 | 2.1166 | 2.1166 | -0.092 (-4.19%) | 8,302,144 |
| 19 Dec 2013 | MYR | 2.1765 | 2.2091 | 2.1492 | 2.2091 | 2.2091 | +0.033 (+1.50%) | 6,212,870 |
| 18 Dec 2013 | MYR | 2.1656 | 2.1765 | 2.1384 | 2.1765 | 2.1765 | +0.016 (+0.76%) | 1,377,105 |
| 17 Dec 2013 | MYR | 2.1166 | 2.171 | 2.1057 | 2.1601 | 2.1601 | +0.065 (+3.12%) | 4,089,596 |
| 16 Dec 2013 | MYR | 2.1166 | 2.122 | 2.0948 | 2.0948 | 2.0948 | -0.027 (-1.28%) | 1,038,572 |
| 13 Dec 2013 | MYR | 2.122 | 2.122 | 2.1166 | 2.122 | 2.122 | +0.005 (+0.26%) | 3,536,401 |
| 12 Dec 2013 | MYR | 2.122 | 2.1275 | 2.1112 | 2.1166 | 2.1166 | -0.005 (-0.25%) | 9,390,522 |
| 11 Dec 2013 | MYR | 2.1166 | 2.1275 | 2.1166 | 2.122 | 2.122 | 0.0 (0.0%) | 31,697,861 |
| 10 Dec 2013 | MYR | 2.122 | 2.122 | 2.1166 | 2.122 | 2.122 | 0.0 (0.0%) | 3,487,514 |
| 9 Dec 2013 | MYR | 2.1275 | 2.1275 | 2.122 | 2.122 | 2.122 | 0.0 (0.0%) | 4,574,973 |
| 6 Dec 2013 | MYR | 2.1438 | 2.1492 | 2.1166 | 2.122 | 2.122 | -0.022 (-1.02%) | 2,105,998 |
| 5 Dec 2013 | MYR | 2.1492 | 2.171 | 2.1329 | 2.1438 | 2.1438 | -0.005 (-0.25%) | 3,234,625 |
| 4 Dec 2013 | MYR | 2.1492 | 2.1765 | 2.1384 | 2.1492 | 2.1492 | +0.011 (+0.51%) | 4,211,629 |
| 3 Dec 2013 | MYR | 2.1384 | 2.1438 | 2.122 | 2.1384 | 2.1384 | -0.038 (-1.75%) | 8,366,837 |
| 2 Dec 2013 | MYR | 2.1329 | 2.1765 | 2.1329 | 2.1765 | 2.1765 | +0.016 (+0.76%) | 529,486 |
| 29 Nov 2013 | MYR | 2.1765 | 2.1765 | 2.1112 | 2.1601 | 2.1601 | -0.027 (-1.24%) | 5,791,450 |
| 28 Nov 2013 | MYR | 2.1547 | 2.1873 | 2.1547 | 2.1873 | 2.1873 | +0.033 (+1.51%) | 1,844,287 |
| 27 Nov 2013 | MYR | 2.1765 | 2.1765 | 2.1492 | 2.1547 | 2.1547 | -0.016 (-0.75%) | 2,534,035 |
| 26 Nov 2013 | MYR | 2.1928 | 2.1982 | 2.171 | 2.171 | 2.171 | -0.027 (-1.24%) | 4,422,431 |
