| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | MYR | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 219,200 |
| 19 Mar 2014 | MYR | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 209,600 |
| 18 Mar 2014 | MYR | 2 | 2.01 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 435,300 |
| 17 Mar 2014 | MYR | 1.98 | 2.02 | 1.97 | 2 | 2 | +0.05 (+2.56%) | 736,300 |
| 14 Mar 2014 | MYR | 1.87 | 1.98 | 1.87 | 1.95 | 1.95 | +0.08 (+4.28%) | 1,272,500 |
| 13 Mar 2014 | MYR | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 959,500 |
| 12 Mar 2014 | MYR | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 537,400 |
| 11 Mar 2014 | MYR | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 837,000 |
| 10 Mar 2014 | MYR | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | +0.04 (+2.17%) | 652,100 |
| 7 Mar 2014 | MYR | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 392,700 |
| 6 Mar 2014 | MYR | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 4,165,100 |
| 5 Mar 2014 | MYR | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 599,300 |
| 4 Mar 2014 | MYR | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 890,100 |
| 3 Mar 2014 | MYR | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 488,800 |
| 28 Feb 2014 | MYR | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 732,100 |
| 27 Feb 2014 | MYR | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 395,100 |
| 26 Feb 2014 | MYR | 1.87 | 1.87 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 787,700 |
| 25 Feb 2014 | MYR | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,346,800 |
| 24 Feb 2014 | MYR | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 380,700 |
| 21 Feb 2014 | MYR | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,039,800 |
| 20 Feb 2014 | MYR | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,408,000 |
| 19 Feb 2014 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,390,800 |
| 18 Feb 2014 | MYR | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 941,000 |
| 17 Feb 2014 | MYR | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 764,900 |
| 14 Feb 2014 | MYR | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 380,000 |
| 13 Feb 2014 | MYR | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 177,000 |
| 12 Feb 2014 | MYR | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | +0.05 (+2.73%) | 810,000 |
| 11 Feb 2014 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 750,600 |
| 10 Feb 2014 | MYR | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 649,300 |
| 7 Feb 2014 | MYR | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 347,700 |
