| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | MYR | 1.3414 | 1.3414 | 1.3286 | 1.3286 | 1.3286 | -0.021 (-1.59%) | 534,800 |
| 3 Jan 2014 | MYR | 1.35 | 1.3586 | 1.3414 | 1.35 | 1.35 | +0.004 (+0.32%) | 347,900 |
| 2 Jan 2014 | MYR | 1.3543 | 1.3586 | 1.3414 | 1.3457 | 1.3457 | -0.013 (-0.95%) | 147,000 |
| 31 Dec 2013 | MYR | 1.3543 | 1.3629 | 1.35 | 1.3586 | 1.3586 | +0.017 (+1.28%) | 1,495,200 |
| 30 Dec 2013 | MYR | 1.3457 | 1.35 | 1.3329 | 1.3414 | 1.3414 | +0.004 (+0.32%) | 317,333 |
| 27 Dec 2013 | MYR | 1.3286 | 1.35 | 1.3286 | 1.3371 | 1.3371 | +0.009 (+0.64%) | 1,135,400 |
| 26 Dec 2013 | MYR | 1.32 | 1.3286 | 1.3157 | 1.3286 | 1.3286 | +0.009 (+0.65%) | 347,433 |
| 24 Dec 2013 | MYR | 1.3157 | 1.32 | 1.3157 | 1.32 | 1.32 | +0.004 (+0.33%) | 516,133 |
| 23 Dec 2013 | MYR | 1.32 | 1.3286 | 1.3071 | 1.3157 | 1.3157 | -0.004 (-0.33%) | 687,166 |
| 20 Dec 2013 | MYR | 1.3157 | 1.32 | 1.3114 | 1.32 | 1.32 | +0.004 (+0.33%) | 79,800 |
| 19 Dec 2013 | MYR | 1.3157 | 1.3157 | 1.3071 | 1.3157 | 1.3157 | 0.0 (0.0%) | 2,053,567 |
| 18 Dec 2013 | MYR | 1.3157 | 1.3157 | 1.3071 | 1.3157 | 1.3157 | 0.0 (0.0%) | 791,466 |
| 17 Dec 2013 | MYR | 1.3114 | 1.3329 | 1.3071 | 1.3157 | 1.3157 | +0.004 (+0.33%) | 1,228,033 |
| 16 Dec 2013 | MYR | 1.3157 | 1.3286 | 1.3114 | 1.3114 | 1.3114 | -0.004 (-0.33%) | 79,333 |
| 13 Dec 2013 | MYR | 1.32 | 1.3243 | 1.3157 | 1.3157 | 1.3157 | -0.004 (-0.33%) | 245,233 |
| 12 Dec 2013 | MYR | 1.3243 | 1.3371 | 1.32 | 1.32 | 1.32 | -0.021 (-1.60%) | 855,400 |
| 11 Dec 2013 | MYR | 1.3371 | 1.3457 | 1.3286 | 1.3414 | 1.3414 | +0.004 (+0.32%) | 868,000 |
| 10 Dec 2013 | MYR | 1.3457 | 1.3457 | 1.3243 | 1.3371 | 1.3371 | 0.0 (0.0%) | 774,200 |
| 9 Dec 2013 | MYR | 1.3071 | 1.3371 | 1.3071 | 1.3371 | 1.3371 | +0.026 (+1.96%) | 924,933 |
| 6 Dec 2013 | MYR | 1.3114 | 1.3157 | 1.3071 | 1.3114 | 1.3114 | +0.004 (+0.33%) | 1,206,800 |
| 5 Dec 2013 | MYR | 1.3071 | 1.32 | 1.3029 | 1.3071 | 1.3071 | -0.004 (-0.33%) | 1,510,367 |
| 4 Dec 2013 | MYR | 1.3157 | 1.32 | 1.3071 | 1.3114 | 1.3114 | -0.009 (-0.65%) | 1,356,833 |
| 3 Dec 2013 | MYR | 1.3114 | 1.3286 | 1.3071 | 1.32 | 1.32 | -0.009 (-0.65%) | 891,333 |
| 2 Dec 2013 | MYR | 1.35 | 1.35 | 1.3286 | 1.3286 | 1.3286 | -0.021 (-1.59%) | 756,466 |
| 29 Nov 2013 | MYR | 1.3371 | 1.35 | 1.3286 | 1.35 | 1.35 | +0.013 (+0.96%) | 1,564,733 |
| 28 Nov 2013 | MYR | 1.3371 | 1.3414 | 1.3286 | 1.3371 | 1.3371 | 0.0 (0.0%) | 584,500 |
| 27 Nov 2013 | MYR | 1.3671 | 1.3714 | 1.3286 | 1.3371 | 1.3371 | -0.026 (-1.89%) | 1,523,433 |
| 26 Nov 2013 | MYR | 1.2943 | 1.3629 | 1.2943 | 1.3629 | 1.3629 | +0.077 (+6.00%) | 3,597,301 |
| 25 Nov 2013 | MYR | 1.29 | 1.2986 | 1.2814 | 1.2857 | 1.2857 | -0.009 (-0.66%) | 1,172,267 |
| 22 Nov 2013 | MYR | 1.29 | 1.3029 | 1.2857 | 1.2943 | 1.2943 | 0.0 (0.0%) | 1,312,733 |
