| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | MYR | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 927,700 |
| 5 Feb 2014 | MYR | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 85,400 |
| 4 Feb 2014 | MYR | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 250,000 |
| 3 Feb 2014 | MYR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 788,200 |
| 29 Jan 2014 | MYR | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 43,600 |
| 28 Jan 2014 | MYR | 1.9 | 1.9 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 234,600 |
| 27 Jan 2014 | MYR | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 232,000 |
| 24 Jan 2014 | MYR | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 435,100 |
| 23 Jan 2014 | MYR | 1.89 | 1.9 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 345,700 |
| 22 Jan 2014 | MYR | 1.89 | 1.9 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 181,600 |
| 21 Jan 2014 | MYR | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 82,900 |
| 20 Jan 2014 | MYR | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 73,300 |
| 16 Jan 2014 | MYR | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 205,400 |
| 15 Jan 2014 | MYR | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 273,300 |
| 13 Jan 2014 | MYR | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 115,600 |
| 10 Jan 2014 | MYR | 1.9 | 1.95 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 175,600 |
| 9 Jan 2014 | MYR | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 85,000 |
| 8 Jan 2014 | MYR | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 109,500 |
| 7 Jan 2014 | MYR | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 97,500 |
| 6 Jan 2014 | MYR | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 159,200 |
| 3 Jan 2014 | MYR | 1.89 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 782,200 |
| 2 Jan 2014 | MYR | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 425,200 |
| 31 Dec 2013 | MYR | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 212,700 |
| 30 Dec 2013 | MYR | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 65,600 |
| 27 Dec 2013 | MYR | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 132,700 |
| 26 Dec 2013 | MYR | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 68,600 |
| 24 Dec 2013 | MYR | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 111,600 |
| 23 Dec 2013 | MYR | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 74,700 |
| 20 Dec 2013 | MYR | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 208,800 |
