| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2014 | MYR | 1.3849 | 1.3849 | 1.3658 | 1.3753 | 1.3753 | +0.019 (+1.41%) | 22,825 |
| 9 Apr 2014 | MYR | 1.3467 | 1.3658 | 1.3467 | 1.3562 | 1.3562 | +0.009 (+0.71%) | 18,009 |
| 8 Apr 2014 | MYR | 1.3371 | 1.3467 | 1.3371 | 1.3467 | 1.3467 | -0.009 (-0.70%) | 38,845 |
| 7 Apr 2014 | MYR | 1.3276 | 1.3658 | 1.3276 | 1.3562 | 1.3562 | +0.029 (+2.15%) | 52,352 |
| 4 Apr 2014 | MYR | 1.3276 | 1.3658 | 1.3276 | 1.3276 | 1.3276 | 0.0 (0.0%) | 47,745 |
| 3 Apr 2014 | MYR | 1.3371 | 1.3371 | 1.3276 | 1.3276 | 1.3276 | -0.009 (-0.71%) | 81,355 |
| 2 Apr 2014 | MYR | 1.318 | 1.3467 | 1.318 | 1.3371 | 1.3371 | +0.019 (+1.45%) | 61,042 |
| 1 Apr 2014 | MYR | 1.2893 | 1.3562 | 1.2893 | 1.318 | 1.318 | +0.019 (+1.47%) | 53,818 |
| 31 Mar 2014 | MYR | 1.2893 | 1.2989 | 1.2893 | 1.2989 | 1.2989 | +0.01 (+0.74%) | 10,889 |
| 28 Mar 2014 | MYR | 1.2893 | 1.2989 | 1.2893 | 1.2893 | 1.2893 | 0.0 (0.0%) | 41,567 |
| 27 Mar 2014 | MYR | 1.318 | 1.318 | 1.2893 | 1.2893 | 1.2893 | -0.029 (-2.18%) | 241,657 |
| 26 Mar 2014 | MYR | 1.318 | 1.3276 | 1.318 | 1.318 | 1.318 | -0.01 (-0.72%) | 34,447 |
| 25 Mar 2014 | MYR | 1.318 | 1.3276 | 1.2893 | 1.3276 | 1.3276 | -0.009 (-0.71%) | 44,604 |
| 24 Mar 2014 | MYR | 1.318 | 1.3371 | 1.318 | 1.3371 | 1.3371 | 0.0 (0.0%) | 48,164 |
| 21 Mar 2014 | MYR | 1.3276 | 1.3371 | 1.3276 | 1.3371 | 1.3371 | +0.009 (+0.72%) | 11,726 |
| 20 Mar 2014 | MYR | 1.3849 | 1.3849 | 1.318 | 1.3276 | 1.3276 | -0.057 (-4.14%) | 145,853 |
| 19 Mar 2014 | MYR | 1.3562 | 1.3849 | 1.3467 | 1.3849 | 1.3849 | 0.0 (0.0%) | 34,447 |
| 18 Mar 2014 | MYR | 1.318 | 1.3849 | 1.318 | 1.3849 | 1.3849 | 0.0 (0.0%) | 22,302 |
| 17 Mar 2014 | MYR | 1.3849 | 1.3849 | 1.3753 | 1.3849 | 1.3849 | +0.029 (+2.12%) | 20,940 |
| 14 Mar 2014 | MYR | 1.3467 | 1.4422 | 1.318 | 1.3562 | 1.3562 | -0.029 (-2.07%) | 118,315 |
| 13 Mar 2014 | MYR | 1.3944 | 1.404 | 1.3753 | 1.3849 | 1.3849 | 0.0 (0.0%) | 130,566 |
| 12 Mar 2014 | MYR | 1.404 | 1.404 | 1.3849 | 1.3849 | 1.3849 | -0.029 (-2.02%) | 79,261 |
| 11 Mar 2014 | MYR | 1.4517 | 1.4517 | 1.3944 | 1.4135 | 1.4135 | -0.019 (-1.33%) | 170,039 |
| 10 Mar 2014 | MYR | 1.4422 | 1.4422 | 1.4231 | 1.4326 | 1.4326 | -0.01 (-0.67%) | 66,277 |
| 7 Mar 2014 | MYR | 1.4326 | 1.4517 | 1.4231 | 1.4422 | 1.4422 | 0.0 (0.0%) | 84,182 |
| 6 Mar 2014 | MYR | 1.4422 | 1.4422 | 1.4231 | 1.4422 | 1.4422 | 0.0 (0.0%) | 134,231 |
| 5 Mar 2014 | MYR | 1.4422 | 1.4517 | 1.4326 | 1.4422 | 1.4422 | -0.009 (-0.65%) | 29,212 |
| 4 Mar 2014 | MYR | 1.4326 | 1.4517 | 1.4326 | 1.4517 | 1.4517 | +0.019 (+1.33%) | 37,379 |
| 3 Mar 2014 | MYR | 1.4326 | 1.4326 | 1.4135 | 1.4326 | 1.4326 | -0.019 (-1.32%) | 93,919 |
| 28 Feb 2014 | MYR | 1.4422 | 1.4517 | 1.4422 | 1.4517 | 1.4517 | +0.009 (+0.66%) | 15,705 |
