| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | MYR | 12.18 | 12.18 | 12.16 | 12.18 | 12.18 | -0.02 (-0.16%) | 5,500 |
| 5 Feb 2014 | MYR | 12.28 | 12.28 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 1,500 |
| 4 Feb 2014 | MYR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 2,000 |
| 3 Feb 2014 | MYR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 12.1 | 12.2 | 12.1 | 12.2 | 12.2 | +0.12 (+0.99%) | 6,700 |
| 29 Jan 2014 | MYR | 12 | 12.08 | 12 | 12.08 | 12.08 | +0.08 (+0.67%) | 1,700 |
| 28 Jan 2014 | MYR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 55,000 |
| 27 Jan 2014 | MYR | 12.18 | 12.18 | 12 | 12 | 12 | 0.0 (0.0%) | 52,900 |
| 24 Jan 2014 | MYR | 11.96 | 12 | 11.96 | 12 | 12 | 0.0 (0.0%) | 84,400 |
| 23 Jan 2014 | MYR | 11.98 | 12 | 11.98 | 12 | 12 | 0.0 (0.0%) | 275,900 |
| 22 Jan 2014 | MYR | 11.96 | 12 | 11.96 | 12 | 12 | 0.0 (0.0%) | 4,500 |
| 21 Jan 2014 | MYR | 12 | 12 | 11.94 | 12 | 12 | +0.06 (+0.50%) | 34,800 |
| 20 Jan 2014 | MYR | 12 | 12 | 11.94 | 11.94 | 11.94 | +0.04 (+0.34%) | 9,000 |
| 16 Jan 2014 | MYR | 11.9 | 11.9 | 11.88 | 11.9 | 11.9 | -0.08 (-0.67%) | 509,400 |
| 15 Jan 2014 | MYR | 11.88 | 11.98 | 11.84 | 11.98 | 11.98 | +0.12 (+1.01%) | 466,000 |
| 13 Jan 2014 | MYR | 11.88 | 11.88 | 11.84 | 11.86 | 11.86 | -0.04 (-0.34%) | 123,800 |
| 10 Jan 2014 | MYR | 11.94 | 11.94 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 256,100 |
| 9 Jan 2014 | MYR | 11.9 | 12 | 11.9 | 11.9 | 11.9 | -0.1 (-0.83%) | 25,000 |
| 8 Jan 2014 | MYR | 12 | 12 | 11.92 | 12 | 12 | +0.12 (+1.01%) | 2,800 |
| 7 Jan 2014 | MYR | 12 | 12 | 11.88 | 11.88 | 11.88 | -0.12 (-1%) | 17,800 |
| 6 Jan 2014 | MYR | 11.9 | 12 | 11.9 | 12 | 12 | +0.12 (+1.01%) | 265,300 |
| 3 Jan 2014 | MYR | 12.18 | 12.18 | 11.88 | 11.88 | 11.88 | +0.04 (+0.34%) | 9,700 |
| 2 Jan 2014 | MYR | 12.04 | 12.06 | 11.84 | 11.84 | 11.84 | -0.16 (-1.33%) | 14,700 |
| 31 Dec 2013 | MYR | 12 | 12.2 | 12 | 12 | 12 | -0.08 (-0.66%) | 8,100 |
| 30 Dec 2013 | MYR | 12 | 12.1 | 12 | 12.08 | 12.08 | -0.02 (-0.17%) | 18,100 |
| 27 Dec 2013 | MYR | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | +0.06 (+0.50%) | 11,000 |
| 26 Dec 2013 | MYR | 12.02 | 12.06 | 12.02 | 12.04 | 12.04 | +0.04 (+0.33%) | 21,700 |
| 24 Dec 2013 | MYR | 12.02 | 12.02 | 12 | 12 | 12 | -0.02 (-0.17%) | 11,400 |
| 23 Dec 2013 | MYR | 12.04 | 12.04 | 12 | 12.02 | 12.02 | -0.04 (-0.33%) | 114,400 |
| 20 Dec 2013 | MYR | 12 | 12.1 | 12 | 12.06 | 12.06 | +0.06 (+0.50%) | 13,200 |
