| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | MYR | 5.36 | 5.43 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 8,139,600 |
| 27 Mar 2014 | MYR | 5.34 | 5.42 | 5.34 | 5.38 | 5.38 | +0.04 (+0.75%) | 14,299,600 |
| 26 Mar 2014 | MYR | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | +0.05 (+0.95%) | 12,485,500 |
| 25 Mar 2014 | MYR | 5.23 | 5.31 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 17,301,400 |
| 24 Mar 2014 | MYR | 5.15 | 5.26 | 5.15 | 5.24 | 5.24 | +0.05 (+0.96%) | 11,046,800 |
| 21 Mar 2014 | MYR | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | +0.06 (+1.17%) | 13,804,000 |
| 20 Mar 2014 | MYR | 5.12 | 5.17 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 14,166,100 |
| 19 Mar 2014 | MYR | 5.13 | 5.17 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 10,253,300 |
| 18 Mar 2014 | MYR | 5.1 | 5.15 | 5.09 | 5.13 | 5.13 | +0.05 (+0.98%) | 17,701,400 |
| 17 Mar 2014 | MYR | 5.03 | 5.09 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 7,507,200 |
| 14 Mar 2014 | MYR | 5.08 | 5.08 | 5.02 | 5.05 | 5.05 | -0.03 (-0.59%) | 9,608,100 |
| 13 Mar 2014 | MYR | 5.09 | 5.12 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 10,857,100 |
| 12 Mar 2014 | MYR | 5.1 | 5.11 | 5.04 | 5.08 | 5.08 | -0.02 (-0.39%) | 9,803,100 |
| 11 Mar 2014 | MYR | 5.13 | 5.14 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 17,041,100 |
| 10 Mar 2014 | MYR | 5.05 | 5.08 | 5 | 5.07 | 5.07 | -0.01 (-0.20%) | 10,611,500 |
| 7 Mar 2014 | MYR | 5.1 | 5.11 | 5.08 | 5.08 | 5.08 | -0.02 (-0.39%) | 10,942,400 |
| 6 Mar 2014 | MYR | 5.09 | 5.1 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 9,362,400 |
| 5 Mar 2014 | MYR | 5.1 | 5.11 | 5.08 | 5.08 | 5.08 | -0.01 (-0.20%) | 9,321,400 |
| 4 Mar 2014 | MYR | 5.1 | 5.1 | 5.08 | 5.09 | 5.09 | -0.01 (-0.20%) | 7,369,300 |
| 3 Mar 2014 | MYR | 5.07 | 5.15 | 5.07 | 5.1 | 5.1 | -0.05 (-0.97%) | 9,512,000 |
| 28 Feb 2014 | MYR | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | +0.06 (+1.18%) | 18,845,000 |
| 27 Feb 2014 | MYR | 5.08 | 5.13 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 10,490,500 |
| 26 Feb 2014 | MYR | 5.12 | 5.15 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 21,877,800 |
| 25 Feb 2014 | MYR | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | +0.06 (+1.18%) | 13,170,600 |
| 24 Feb 2014 | MYR | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 10,197,300 |
| 21 Feb 2014 | MYR | 5.12 | 5.16 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 19,668,900 |
| 20 Feb 2014 | MYR | 5.05 | 5.2 | 5.04 | 5.1 | 5.1 | +0.09 (+1.80%) | 23,643,200 |
| 19 Feb 2014 | MYR | 4.99 | 5.06 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 18,750,600 |
| 18 Feb 2014 | MYR | 5.1 | 5.1 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 20,028,600 |
| 17 Feb 2014 | MYR | 5.07 | 5.12 | 5.07 | 5.08 | 5.08 | +0.02 (+0.40%) | 9,571,600 |
