| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 1,471,000 |
| 27 Mar 2014 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,496,800 |
| 26 Mar 2014 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,527,200 |
| 25 Mar 2014 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 2,934,300 |
| 24 Mar 2014 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 3,446,100 |
| 21 Mar 2014 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,029,900 |
| 20 Mar 2014 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,286,800 |
| 19 Mar 2014 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,323,000 |
| 18 Mar 2014 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,129,900 |
| 17 Mar 2014 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 293,000 |
| 14 Mar 2014 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,597,700 |
| 13 Mar 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 648,800 |
| 12 Mar 2014 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 667,900 |
| 11 Mar 2014 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 154,600 |
| 10 Mar 2014 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 536,300 |
| 7 Mar 2014 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,222,500 |
| 6 Mar 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 894,000 |
| 5 Mar 2014 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 466,500 |
| 4 Mar 2014 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 405,500 |
| 3 Mar 2014 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 805,800 |
| 28 Feb 2014 | MYR | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,841,300 |
| 27 Feb 2014 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,497,700 |
| 26 Feb 2014 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 867,700 |
| 25 Feb 2014 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,547,200 |
| 24 Feb 2014 | MYR | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,890,100 |
| 21 Feb 2014 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 2,825,200 |
| 20 Feb 2014 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,545,200 |
| 19 Feb 2014 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,161,100 |
| 18 Feb 2014 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 813,900 |
| 17 Feb 2014 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,003,300 |
