| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | MYR | 8.5 | 8.58 | 8.3 | 8.48 | 8.48 | +0.18 (+2.17%) | 1,146,900 |
| 19 Mar 2014 | MYR | 8.19 | 8.31 | 8.15 | 8.3 | 8.3 | 0.0 (0.0%) | 639,900 |
| 18 Mar 2014 | MYR | 7.9 | 8.3 | 7.73 | 8.3 | 8.3 | +0.4 (+5.06%) | 388,600 |
| 17 Mar 2014 | MYR | 7.75 | 7.99 | 7.74 | 7.9 | 7.9 | +0.15 (+1.94%) | 392,700 |
| 14 Mar 2014 | MYR | 7.6 | 7.75 | 7.51 | 7.75 | 7.75 | +0.04 (+0.52%) | 3,442,000 |
| 13 Mar 2014 | MYR | 7.72 | 7.72 | 7.51 | 7.71 | 7.71 | +0.07 (+0.92%) | 3,018,000 |
| 12 Mar 2014 | MYR | 7.7 | 7.7 | 7.6 | 7.64 | 7.64 | -0.06 (-0.78%) | 1,098,300 |
| 11 Mar 2014 | MYR | 7.68 | 7.71 | 7.62 | 7.7 | 7.7 | +0.18 (+2.39%) | 1,561,600 |
| 10 Mar 2014 | MYR | 7.69 | 7.69 | 7.5 | 7.52 | 7.52 | -0.19 (-2.46%) | 650,200 |
| 7 Mar 2014 | MYR | 7.67 | 7.71 | 7.63 | 7.71 | 7.71 | +0.04 (+0.52%) | 626,300 |
| 6 Mar 2014 | MYR | 7.5 | 7.71 | 7.49 | 7.67 | 7.67 | +0.17 (+2.27%) | 708,700 |
| 5 Mar 2014 | MYR | 7.5 | 7.58 | 7.44 | 7.5 | 7.5 | +0.02 (+0.27%) | 754,400 |
| 4 Mar 2014 | MYR | 7.45 | 7.49 | 7.4 | 7.48 | 7.48 | +0.16 (+2.19%) | 1,076,100 |
| 3 Mar 2014 | MYR | 7.32 | 7.37 | 7.26 | 7.32 | 7.32 | +0.1 (+1.39%) | 328,900 |
| 28 Feb 2014 | MYR | 7.23 | 7.25 | 7.18 | 7.22 | 7.22 | -0.02 (-0.28%) | 265,500 |
| 27 Feb 2014 | MYR | 7.22 | 7.32 | 7.18 | 7.24 | 7.24 | +0.24 (+3.43%) | 1,104,500 |
| 26 Feb 2014 | MYR | 6.92 | 7.04 | 6.92 | 7 | 7 | -0.09 (-1.27%) | 112,500 |
| 25 Feb 2014 | MYR | 7.1 | 7.1 | 7.07 | 7.09 | 7.09 | 0.0 (0.0%) | 212,100 |
| 24 Feb 2014 | MYR | 7.03 | 7.14 | 7.03 | 7.09 | 7.09 | -0.05 (-0.70%) | 43,100 |
| 21 Feb 2014 | MYR | 7.14 | 7.18 | 7.12 | 7.14 | 7.14 | 0.0 (0.0%) | 129,100 |
| 20 Feb 2014 | MYR | 7.18 | 7.18 | 7.13 | 7.14 | 7.14 | -0.03 (-0.42%) | 113,500 |
| 19 Feb 2014 | MYR | 7.14 | 7.17 | 7.14 | 7.17 | 7.17 | +0.05 (+0.70%) | 10,200 |
| 18 Feb 2014 | MYR | 7.24 | 7.24 | 7.12 | 7.12 | 7.12 | -0.08 (-1.11%) | 318,800 |
| 17 Feb 2014 | MYR | 7.23 | 7.26 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 574,500 |
| 14 Feb 2014 | MYR | 7.22 | 7.25 | 7.19 | 7.2 | 7.2 | -0.01 (-0.14%) | 344,300 |
| 13 Feb 2014 | MYR | 7.24 | 7.24 | 7.09 | 7.21 | 7.21 | +0.01 (+0.14%) | 1,075,200 |
| 12 Feb 2014 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.01 (+0.14%) | 27,600 |
| 11 Feb 2014 | MYR | 7.04 | 7.19 | 6.96 | 7.19 | 7.19 | +0.15 (+2.13%) | 1,108,700 |
| 10 Feb 2014 | MYR | 7.07 | 7.07 | 7.03 | 7.04 | 7.04 | -0.01 (-0.14%) | 389,100 |
| 7 Feb 2014 | MYR | 7.07 | 7.08 | 7.02 | 7.05 | 7.05 | -0.02 (-0.28%) | 746,300 |
