| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | MYR | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,015,100 |
| 27 May 2014 | MYR | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 1,412,600 |
| 26 May 2014 | MYR | 2.01 | 2.02 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 781,200 |
| 23 May 2014 | MYR | 2 | 2.02 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 1,598,000 |
| 22 May 2014 | MYR | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | +0.04 (+2.02%) | 2,456,700 |
| 21 May 2014 | MYR | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 2,231,600 |
| 20 May 2014 | MYR | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | +0.09 (+4.79%) | 1,190,300 |
| 19 May 2014 | MYR | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,550,600 |
| 16 May 2014 | MYR | 1.95 | 1.95 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 1,463,700 |
| 15 May 2014 | MYR | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 1,797,600 |
| 14 May 2014 | MYR | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 946,000 |
| 12 May 2014 | MYR | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 888,800 |
| 9 May 2014 | MYR | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 612,500 |
| 8 May 2014 | MYR | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,021,800 |
| 7 May 2014 | MYR | 1.96 | 2.02 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 671,500 |
| 6 May 2014 | MYR | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 2,878,500 |
| 5 May 2014 | MYR | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 3,170,100 |
| 2 May 2014 | MYR | 2.02 | 2.04 | 1.99 | 2.03 | 2.03 | +0.02 (+1.00%) | 2,346,700 |
| 30 Apr 2014 | MYR | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 952,400 |
| 29 Apr 2014 | MYR | 2.02 | 2.05 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 4,327,700 |
| 28 Apr 2014 | MYR | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | +0.06 (+3.06%) | 2,845,800 |
| 25 Apr 2014 | MYR | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 2,158,700 |
| 24 Apr 2014 | MYR | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 773,500 |
| 23 Apr 2014 | MYR | 2.05 | 2.05 | 1.94 | 1.97 | 1.97 | -0.05 (-2.48%) | 3,583,200 |
| 22 Apr 2014 | MYR | 2.07 | 2.08 | 1.98 | 2.02 | 2.02 | -0.05 (-2.42%) | 3,575,200 |
| 21 Apr 2014 | MYR | 2.08 | 2.1 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 1,486,200 |
| 18 Apr 2014 | MYR | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 603,600 |
| 17 Apr 2014 | MYR | 2.04 | 2.09 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,501,900 |
| 16 Apr 2014 | MYR | 2.1 | 2.11 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 2,758,900 |
| 15 Apr 2014 | MYR | 2.04 | 2.13 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 5,389,500 |
