| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2014 | MYR | 1.4517 | 1.4517 | 1.4422 | 1.4422 | 1.4422 | -0.019 (-1.31%) | 72,246 |
| 25 Feb 2014 | MYR | 1.4613 | 1.4613 | 1.4517 | 1.4613 | 1.4613 | +0.01 (+0.66%) | 100,097 |
| 24 Feb 2014 | MYR | 1.4613 | 1.4708 | 1.4517 | 1.4517 | 1.4517 | -0.01 (-0.66%) | 71,408 |
| 21 Feb 2014 | MYR | 1.4613 | 1.4708 | 1.4613 | 1.4613 | 1.4613 | 0.0 (0.0%) | 158,103 |
| 20 Feb 2014 | MYR | 1.4708 | 1.4804 | 1.4517 | 1.4613 | 1.4613 | -0.019 (-1.29%) | 142,607 |
| 19 Feb 2014 | MYR | 1.4804 | 1.4804 | 1.4804 | 1.4804 | 1.4804 | 0.0 (0.0%) | 0 |
| 18 Feb 2014 | MYR | 1.4804 | 1.4899 | 1.4804 | 1.4804 | 1.4804 | -0.009 (-0.64%) | 29,003 |
| 17 Feb 2014 | MYR | 1.4995 | 1.4995 | 1.4804 | 1.4899 | 1.4899 | 0.0 (0.0%) | 76,015 |
| 14 Feb 2014 | MYR | 1.4804 | 1.4899 | 1.4804 | 1.4899 | 1.4899 | +0.029 (+1.96%) | 34,343 |
| 13 Feb 2014 | MYR | 1.4804 | 1.4804 | 1.4517 | 1.4613 | 1.4613 | -0.019 (-1.29%) | 63,660 |
| 12 Feb 2014 | MYR | 1.4708 | 1.4804 | 1.4517 | 1.4804 | 1.4804 | 0.0 (0.0%) | 34,761 |
| 11 Feb 2014 | MYR | 1.4613 | 1.4995 | 1.4613 | 1.4804 | 1.4804 | -0.029 (-1.90%) | 38,950 |
| 10 Feb 2014 | MYR | 1.4804 | 1.509 | 1.4804 | 1.509 | 1.509 | +0.029 (+1.93%) | 22,092 |
| 7 Feb 2014 | MYR | 1.4899 | 1.4899 | 1.4804 | 1.4804 | 1.4804 | -0.009 (-0.64%) | 24,291 |
| 6 Feb 2014 | MYR | 1.4899 | 1.4899 | 1.4804 | 1.4899 | 1.4899 | -0.01 (-0.64%) | 11,412 |
| 5 Feb 2014 | MYR | 1.4899 | 1.509 | 1.4899 | 1.4995 | 1.4995 | -0.019 (-1.26%) | 54,865 |
| 4 Feb 2014 | MYR | 1.4613 | 1.5281 | 1.4613 | 1.5186 | 1.5186 | +0.057 (+3.92%) | 149,622 |
| 3 Feb 2014 | MYR | 1.4613 | 1.4613 | 1.4613 | 1.4613 | 1.4613 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.4613 | 1.4613 | 1.4613 | 1.4613 | 1.4613 | 0.0 (0.0%) | 0 |
| 29 Jan 2014 | MYR | 1.4613 | 1.4613 | 1.4613 | 1.4613 | 1.4613 | -0.019 (-1.29%) | 30,468 |
| 28 Jan 2014 | MYR | 1.4517 | 1.4804 | 1.4517 | 1.4804 | 1.4804 | +0.019 (+1.31%) | 31,411 |
| 27 Jan 2014 | MYR | 1.4517 | 1.4613 | 1.4517 | 1.4613 | 1.4613 | -0.019 (-1.29%) | 5,235 |
| 24 Jan 2014 | MYR | 1.4804 | 1.4804 | 1.4804 | 1.4804 | 1.4804 | -0.019 (-1.27%) | 7,329 |
| 23 Jan 2014 | MYR | 1.4899 | 1.4995 | 1.4422 | 1.4995 | 1.4995 | 0.0 (0.0%) | 30,783 |
| 22 Jan 2014 | MYR | 1.4899 | 1.5759 | 1.4804 | 1.4995 | 1.4995 | +0.01 (+0.64%) | 104,704 |
| 21 Jan 2014 | MYR | 1.4899 | 1.5759 | 1.4899 | 1.4899 | 1.4899 | +0.019 (+1.30%) | 132,869 |
| 20 Jan 2014 | MYR | 1.4804 | 1.4995 | 1.4517 | 1.4708 | 1.4708 | 0.0 (0.0%) | 101,982 |
| 16 Jan 2014 | MYR | 1.4708 | 1.4804 | 1.4708 | 1.4708 | 1.4708 | -0.01 (-0.65%) | 47,326 |
| 15 Jan 2014 | MYR | 1.4613 | 1.4804 | 1.4613 | 1.4804 | 1.4804 | 0.0 (0.0%) | 29,212 |
| 13 Jan 2014 | MYR | 1.4804 | 1.4804 | 1.4613 | 1.4804 | 1.4804 | -0.009 (-0.64%) | 43,452 |
