| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | MYR | 1.441 | 1.4863 | 1.4228 | 1.4863 | 1.4863 | +0.082 (+5.81%) | 12,085,059 |
| 31 Mar 2014 | MYR | 1.2597 | 1.4228 | 1.2597 | 1.4047 | 1.4047 | +0.145 (+11.51%) | 12,209,636 |
| 28 Mar 2014 | MYR | 1.2416 | 1.2688 | 1.2416 | 1.2597 | 1.2597 | +0.009 (+0.72%) | 4,085,878 |
| 27 Mar 2014 | MYR | 1.2688 | 1.2778 | 1.2416 | 1.2507 | 1.2507 | -0.009 (-0.71%) | 1,730,945 |
| 26 Mar 2014 | MYR | 1.2778 | 1.2869 | 1.2597 | 1.2597 | 1.2597 | -0.009 (-0.72%) | 3,266,694 |
| 25 Mar 2014 | MYR | 1.2688 | 1.2869 | 1.2597 | 1.2688 | 1.2688 | -0.018 (-1.41%) | 1,364,938 |
| 24 Mar 2014 | MYR | 1.305 | 1.305 | 1.2688 | 1.2869 | 1.2869 | -0.018 (-1.39%) | 1,677,649 |
| 21 Mar 2014 | MYR | 1.296 | 1.305 | 1.2778 | 1.305 | 1.305 | +0.009 (+0.69%) | 2,437,359 |
| 20 Mar 2014 | MYR | 1.3322 | 1.3503 | 1.2688 | 1.296 | 1.296 | 0.0 (0.0%) | 7,902,852 |
| 19 Mar 2014 | MYR | 1.2688 | 1.3322 | 1.2688 | 1.296 | 1.296 | +0.045 (+3.62%) | 6,526,437 |
| 18 Mar 2014 | MYR | 1.2144 | 1.2507 | 1.2053 | 1.2507 | 1.2507 | +0.045 (+3.77%) | 2,264,010 |
| 17 Mar 2014 | MYR | 1.1963 | 1.2144 | 1.1963 | 1.2053 | 1.2053 | +0.009 (+0.75%) | 868,727 |
| 14 Mar 2014 | MYR | 1.2235 | 1.2235 | 1.1963 | 1.1963 | 1.1963 | -0.027 (-2.22%) | 764,895 |
| 13 Mar 2014 | MYR | 1.2325 | 1.2325 | 1.2144 | 1.2235 | 1.2235 | 0.0 (0.0%) | 455,273 |
| 12 Mar 2014 | MYR | 1.2325 | 1.2507 | 1.2053 | 1.2235 | 1.2235 | 0.0 (0.0%) | 1,886,859 |
| 11 Mar 2014 | MYR | 1.2325 | 1.2416 | 1.2144 | 1.2235 | 1.2235 | -0.009 (-0.73%) | 526,886 |
| 10 Mar 2014 | MYR | 1.2416 | 1.2416 | 1.2235 | 1.2325 | 1.2325 | 0.0 (0.0%) | 445,122 |
| 7 Mar 2014 | MYR | 1.2507 | 1.2507 | 1.2325 | 1.2325 | 1.2325 | 0.0 (0.0%) | 1,021,552 |
| 6 Mar 2014 | MYR | 1.2053 | 1.2507 | 1.2053 | 1.2325 | 1.2325 | +0.027 (+2.26%) | 2,569,439 |
| 5 Mar 2014 | MYR | 1.2235 | 1.2235 | 1.1963 | 1.2053 | 1.2053 | -0.009 (-0.75%) | 1,075,509 |
| 4 Mar 2014 | MYR | 1.2053 | 1.2235 | 1.1963 | 1.2144 | 1.2144 | +0.009 (+0.75%) | 908,782 |
| 3 Mar 2014 | MYR | 1.2325 | 1.2325 | 1.1963 | 1.2053 | 1.2053 | -0.027 (-2.21%) | 1,149,329 |
| 28 Feb 2014 | MYR | 1.2325 | 1.2507 | 1.2235 | 1.2325 | 1.2325 | 0.0 (0.0%) | 1,444,275 |
| 27 Feb 2014 | MYR | 1.2325 | 1.2325 | 1.2053 | 1.2325 | 1.2325 | 0.0 (0.0%) | 1,865,232 |
| 26 Feb 2014 | MYR | 1.2416 | 1.2507 | 1.2144 | 1.2325 | 1.2325 | -0.018 (-1.46%) | 1,402,896 |
| 25 Feb 2014 | MYR | 1.296 | 1.305 | 1.2416 | 1.2507 | 1.2507 | -0.036 (-2.81%) | 2,346,216 |
| 24 Feb 2014 | MYR | 1.2688 | 1.305 | 1.2688 | 1.2869 | 1.2869 | +0.036 (+2.89%) | 5,838,451 |
| 21 Feb 2014 | MYR | 1.2235 | 1.2688 | 1.2144 | 1.2507 | 1.2507 | +0.091 (+7.82%) | 11,318,288 |
| 20 Feb 2014 | MYR | 1.151 | 1.1872 | 1.1419 | 1.16 | 1.16 | +0.009 (+0.78%) | 2,379,760 |
| 19 Feb 2014 | MYR | 1.151 | 1.151 | 1.1419 | 1.151 | 1.151 | 0.0 (0.0%) | 817,749 |
