| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | MYR | 1.4047 | 1.4138 | 1.3957 | 1.4138 | 1.4138 | +0.018 (+1.30%) | 817,308 |
| 14 May 2014 | MYR | 1.3957 | 1.4138 | 1.3957 | 1.3957 | 1.3957 | +0.009 (+0.66%) | 1,539,500 |
| 12 May 2014 | MYR | 1.3957 | 1.4047 | 1.3685 | 1.3866 | 1.3866 | -0.054 (-3.78%) | 1,549,873 |
| 9 May 2014 | MYR | 1.4591 | 1.4591 | 1.4228 | 1.441 | 1.441 | 0.0 (0.0%) | 1,845,481 |
| 8 May 2014 | MYR | 1.4772 | 1.4863 | 1.4319 | 1.441 | 1.441 | 0.0 (0.0%) | 1,613,209 |
| 7 May 2014 | MYR | 1.4047 | 1.441 | 1.4047 | 1.441 | 1.441 | +0.027 (+1.92%) | 1,461,819 |
| 6 May 2014 | MYR | 1.3866 | 1.4138 | 1.3775 | 1.4138 | 1.4138 | +0.018 (+1.30%) | 1,211,452 |
| 5 May 2014 | MYR | 1.4047 | 1.4047 | 1.3594 | 1.3957 | 1.3957 | 0.0 (0.0%) | 1,172,721 |
| 2 May 2014 | MYR | 1.4047 | 1.4047 | 1.3775 | 1.3957 | 1.3957 | 0.0 (0.0%) | 540,568 |
| 30 Apr 2014 | MYR | 1.4138 | 1.4138 | 1.3866 | 1.3957 | 1.3957 | -0.018 (-1.28%) | 1,047,372 |
| 29 Apr 2014 | MYR | 1.4228 | 1.4319 | 1.3685 | 1.4138 | 1.4138 | -0.018 (-1.26%) | 1,307,339 |
| 28 Apr 2014 | MYR | 1.4228 | 1.441 | 1.4047 | 1.4319 | 1.4319 | +0.009 (+0.64%) | 967,043 |
| 25 Apr 2014 | MYR | 1.441 | 1.441 | 1.4138 | 1.4228 | 1.4228 | -0.018 (-1.26%) | 854,272 |
| 24 Apr 2014 | MYR | 1.441 | 1.441 | 1.4228 | 1.441 | 1.441 | 0.0 (0.0%) | 1,245,327 |
| 23 Apr 2014 | MYR | 1.45 | 1.45 | 1.4319 | 1.441 | 1.441 | -0.027 (-1.85%) | 1,069,661 |
| 22 Apr 2014 | MYR | 1.4682 | 1.4772 | 1.4591 | 1.4682 | 1.4682 | -0.009 (-0.61%) | 995,401 |
| 21 Apr 2014 | MYR | 1.4863 | 1.4953 | 1.4682 | 1.4772 | 1.4772 | 0.0 (0.0%) | 2,553,108 |
| 18 Apr 2014 | MYR | 1.45 | 1.4863 | 1.45 | 1.4772 | 1.4772 | +0.027 (+1.88%) | 3,974,322 |
| 17 Apr 2014 | MYR | 1.441 | 1.45 | 1.4228 | 1.45 | 1.45 | +0.009 (+0.62%) | 2,061,642 |
| 16 Apr 2014 | MYR | 1.441 | 1.45 | 1.4319 | 1.441 | 1.441 | 0.0 (0.0%) | 1,242,127 |
| 15 Apr 2014 | MYR | 1.4319 | 1.441 | 1.4228 | 1.441 | 1.441 | +0.009 (+0.64%) | 1,172,170 |
| 14 Apr 2014 | MYR | 1.441 | 1.4591 | 1.4138 | 1.4319 | 1.4319 | -0.018 (-1.25%) | 2,281,775 |
| 11 Apr 2014 | MYR | 1.4047 | 1.4682 | 1.3866 | 1.45 | 1.45 | +0.036 (+2.56%) | 4,525,925 |
| 10 Apr 2014 | MYR | 1.3957 | 1.4138 | 1.3685 | 1.4138 | 1.4138 | +0.018 (+1.30%) | 5,565,573 |
| 9 Apr 2014 | MYR | 1.4138 | 1.4319 | 1.3957 | 1.3957 | 1.3957 | -0.009 (-0.64%) | 2,860,192 |
| 8 Apr 2014 | MYR | 1.45 | 1.4591 | 1.4047 | 1.4047 | 1.4047 | -0.045 (-3.12%) | 3,066,533 |
| 7 Apr 2014 | MYR | 1.4772 | 1.4863 | 1.441 | 1.45 | 1.45 | -0.027 (-1.84%) | 2,543,508 |
| 4 Apr 2014 | MYR | 1.4682 | 1.4863 | 1.4591 | 1.4772 | 1.4772 | +0.009 (+0.61%) | 3,951,591 |
| 3 Apr 2014 | MYR | 1.45 | 1.4772 | 1.441 | 1.4682 | 1.4682 | +0.018 (+1.26%) | 4,034,569 |
| 2 Apr 2014 | MYR | 1.4953 | 1.5044 | 1.4228 | 1.45 | 1.45 | -0.036 (-2.44%) | 5,642,813 |
