| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | MYR | 1.1238 | 1.16 | 1.1238 | 1.151 | 1.151 | +0.027 (+2.42%) | 2,425,221 |
| 17 Feb 2014 | MYR | 1.1057 | 1.1328 | 1.1057 | 1.1238 | 1.1238 | +0.018 (+1.64%) | 1,316,939 |
| 14 Feb 2014 | MYR | 1.0875 | 1.1057 | 1.0875 | 1.1057 | 1.1057 | +0.009 (+0.83%) | 318,890 |
| 13 Feb 2014 | MYR | 1.0875 | 1.0966 | 1.0785 | 1.0966 | 1.0966 | +0.009 (+0.84%) | 559,547 |
| 12 Feb 2014 | MYR | 1.0966 | 1.0966 | 1.0875 | 1.0875 | 1.0875 | -0.009 (-0.83%) | 924,450 |
| 11 Feb 2014 | MYR | 1.0966 | 1.0966 | 1.0875 | 1.0966 | 1.0966 | 0.0 (0.0%) | 409,371 |
| 10 Feb 2014 | MYR | 1.0966 | 1.1057 | 1.0875 | 1.0966 | 1.0966 | +0.009 (+0.84%) | 806,604 |
| 7 Feb 2014 | MYR | 1.0966 | 1.1057 | 1.0875 | 1.0875 | 1.0875 | -0.009 (-0.83%) | 574,995 |
| 6 Feb 2014 | MYR | 1.0875 | 1.1057 | 1.0875 | 1.0966 | 1.0966 | 0.0 (0.0%) | 751,985 |
| 5 Feb 2014 | MYR | 1.0966 | 1.1057 | 1.0875 | 1.0966 | 1.0966 | -0.009 (-0.82%) | 520,265 |
| 4 Feb 2014 | MYR | 1.1057 | 1.1057 | 1.0875 | 1.1057 | 1.1057 | 0.0 (0.0%) | 458,032 |
| 3 Feb 2014 | MYR | 1.1057 | 1.1057 | 1.1057 | 1.1057 | 1.1057 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.0966 | 1.1057 | 1.0966 | 1.1057 | 1.1057 | 0.0 (0.0%) | 69,184 |
| 29 Jan 2014 | MYR | 1.1057 | 1.1057 | 1.0966 | 1.1057 | 1.1057 | 0.0 (0.0%) | 657,200 |
| 28 Jan 2014 | MYR | 1.0875 | 1.1057 | 1.0785 | 1.1057 | 1.1057 | 0.0 (0.0%) | 1,251,727 |
| 27 Jan 2014 | MYR | 1.0966 | 1.1057 | 1.0875 | 1.1057 | 1.1057 | -0.009 (-0.81%) | 1,262,982 |
| 24 Jan 2014 | MYR | 1.1057 | 1.1147 | 1.0966 | 1.1147 | 1.1147 | 0.0 (0.0%) | 469,508 |
| 23 Jan 2014 | MYR | 1.1147 | 1.1147 | 1.0875 | 1.1147 | 1.1147 | 0.0 (0.0%) | 11,642,144 |
| 22 Jan 2014 | MYR | 1.1147 | 1.1238 | 1.0966 | 1.1147 | 1.1147 | 0.0 (0.0%) | 6,342,606 |
| 21 Jan 2014 | MYR | 1.1147 | 1.1238 | 1.1057 | 1.1147 | 1.1147 | -0.009 (-0.81%) | 1,122,405 |
| 20 Jan 2014 | MYR | 1.1238 | 1.1238 | 1.1147 | 1.1238 | 1.1238 | 0.0 (0.0%) | 712,703 |
| 16 Jan 2014 | MYR | 1.1147 | 1.1238 | 1.1147 | 1.1238 | 1.1238 | 0.0 (0.0%) | 1,023,097 |
| 15 Jan 2014 | MYR | 1.1419 | 1.1419 | 1.1147 | 1.1238 | 1.1238 | -0.018 (-1.59%) | 1,818,557 |
| 13 Jan 2014 | MYR | 1.1238 | 1.1419 | 1.1147 | 1.1419 | 1.1419 | +0.018 (+1.61%) | 2,153,006 |
| 10 Jan 2014 | MYR | 1.1057 | 1.1238 | 1.1057 | 1.1238 | 1.1238 | +0.009 (+0.82%) | 930,299 |
| 9 Jan 2014 | MYR | 1.1238 | 1.1238 | 1.1147 | 1.1147 | 1.1147 | -0.009 (-0.81%) | 591,547 |
| 8 Jan 2014 | MYR | 1.1328 | 1.1328 | 1.1147 | 1.1238 | 1.1238 | -0.009 (-0.79%) | 891,127 |
| 7 Jan 2014 | MYR | 1.1238 | 1.1328 | 1.1147 | 1.1328 | 1.1328 | +0.009 (+0.80%) | 1,100,778 |
| 6 Jan 2014 | MYR | 1.1147 | 1.1328 | 1.1147 | 1.1238 | 1.1238 | +0.009 (+0.82%) | 1,202,955 |
| 3 Jan 2014 | MYR | 1.1147 | 1.1147 | 1.0966 | 1.1147 | 1.1147 | 0.0 (0.0%) | 1,258,016 |
