| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2014 | MYR | 1.5557 | 1.5729 | 1.5 | 1.5643 | 1.5643 | +0.009 (+0.55%) | 1,425,433 |
| 2 Apr 2014 | MYR | 1.59 | 1.59 | 1.5514 | 1.5557 | 1.5557 | -0.034 (-2.16%) | 1,228,733 |
| 1 Apr 2014 | MYR | 1.4914 | 1.6071 | 1.4914 | 1.59 | 1.59 | +0.15 (+10.42%) | 9,771,536 |
| 31 Mar 2014 | MYR | 1.4229 | 1.5043 | 1.4229 | 1.44 | 1.44 | +0.009 (+0.60%) | 7,206,268 |
| 28 Mar 2014 | MYR | 1.4229 | 1.4357 | 1.4229 | 1.4314 | 1.4314 | +0.009 (+0.60%) | 1,417,033 |
| 27 Mar 2014 | MYR | 1.4014 | 1.4357 | 1.4014 | 1.4229 | 1.4229 | -0.013 (-0.89%) | 1,774,733 |
| 26 Mar 2014 | MYR | 1.4014 | 1.44 | 1.3929 | 1.4357 | 1.4357 | +0.034 (+2.45%) | 3,185,467 |
| 25 Mar 2014 | MYR | 1.3929 | 1.4014 | 1.3929 | 1.4014 | 1.4014 | +0.009 (+0.61%) | 1,343,300 |
| 24 Mar 2014 | MYR | 1.3929 | 1.4057 | 1.3886 | 1.3929 | 1.3929 | -0.013 (-0.91%) | 1,932,000 |
| 21 Mar 2014 | MYR | 1.41 | 1.41 | 1.3971 | 1.4057 | 1.4057 | 0.0 (0.0%) | 534,800 |
| 20 Mar 2014 | MYR | 1.41 | 1.4143 | 1.3929 | 1.4057 | 1.4057 | -0.004 (-0.30%) | 1,279,600 |
| 19 Mar 2014 | MYR | 1.41 | 1.41 | 1.3971 | 1.41 | 1.41 | -0.004 (-0.30%) | 612,500 |
| 18 Mar 2014 | MYR | 1.4057 | 1.4143 | 1.4057 | 1.4143 | 1.4143 | 0.0 (0.0%) | 150,266 |
| 17 Mar 2014 | MYR | 1.4057 | 1.4143 | 1.4014 | 1.4143 | 1.4143 | +0.004 (+0.30%) | 387,100 |
| 14 Mar 2014 | MYR | 1.41 | 1.4143 | 1.4014 | 1.41 | 1.41 | 0.0 (0.0%) | 945,233 |
| 13 Mar 2014 | MYR | 1.3929 | 1.4143 | 1.3929 | 1.41 | 1.41 | +0.004 (+0.31%) | 626,500 |
| 12 Mar 2014 | MYR | 1.4229 | 1.4229 | 1.3971 | 1.4057 | 1.4057 | -0.026 (-1.80%) | 552,766 |
| 11 Mar 2014 | MYR | 1.4357 | 1.4357 | 1.4229 | 1.4314 | 1.4314 | 0.0 (0.0%) | 2,788,800 |
| 10 Mar 2014 | MYR | 1.4143 | 1.4357 | 1.4143 | 1.4314 | 1.4314 | -0.004 (-0.30%) | 1,106,233 |
| 7 Mar 2014 | MYR | 1.3971 | 1.44 | 1.3929 | 1.4357 | 1.4357 | +0.039 (+2.76%) | 2,504,600 |
| 6 Mar 2014 | MYR | 1.4057 | 1.41 | 1.3843 | 1.3971 | 1.3971 | -0.009 (-0.61%) | 2,965,900 |
| 5 Mar 2014 | MYR | 1.4057 | 1.4143 | 1.3971 | 1.4057 | 1.4057 | -0.013 (-0.91%) | 1,229,667 |
| 4 Mar 2014 | MYR | 1.3843 | 1.4186 | 1.3843 | 1.4186 | 1.4186 | +0.034 (+2.48%) | 472,733 |
| 3 Mar 2014 | MYR | 1.4186 | 1.4229 | 1.38 | 1.3843 | 1.3843 | -0.03 (-2.12%) | 268,800 |
| 28 Feb 2014 | MYR | 1.4057 | 1.4357 | 1.4057 | 1.4143 | 1.4143 | +0.021 (+1.54%) | 3,186,867 |
| 27 Feb 2014 | MYR | 1.3671 | 1.3929 | 1.3586 | 1.3929 | 1.3929 | +0.043 (+3.18%) | 2,124,967 |
| 26 Feb 2014 | MYR | 1.3886 | 1.3929 | 1.35 | 1.35 | 1.35 | -0.047 (-3.37%) | 2,124,500 |
| 25 Feb 2014 | MYR | 1.4057 | 1.41 | 1.3929 | 1.3971 | 1.3971 | 0.0 (0.0%) | 962,733 |
| 24 Feb 2014 | MYR | 1.4314 | 1.4357 | 1.3971 | 1.3971 | 1.3971 | -0.039 (-2.69%) | 688,566 |
| 21 Feb 2014 | MYR | 1.4357 | 1.4486 | 1.4314 | 1.4357 | 1.4357 | 0.0 (0.0%) | 401,333 |
