| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | MYR | 1.3317 | 1.335 | 1.33 | 1.335 | 1.335 | +0.005 (+0.38%) | 369,600 |
| 17 Feb 2014 | MYR | 1.3117 | 1.3383 | 1.3117 | 1.33 | 1.33 | +0.018 (+1.40%) | 394,800 |
| 14 Feb 2014 | MYR | 1.3 | 1.3117 | 1.3 | 1.3117 | 1.3117 | +0.013 (+1.03%) | 511,200 |
| 13 Feb 2014 | MYR | 1.2833 | 1.2983 | 1.2833 | 1.2983 | 1.2983 | +0.015 (+1.17%) | 295,800 |
| 12 Feb 2014 | MYR | 1.2667 | 1.2883 | 1.2667 | 1.2833 | 1.2833 | +0.012 (+0.91%) | 416,400 |
| 11 Feb 2014 | MYR | 1.2483 | 1.28 | 1.2483 | 1.2717 | 1.2717 | +0.023 (+1.87%) | 485,400 |
| 10 Feb 2014 | MYR | 1.24 | 1.2483 | 1.2333 | 1.2483 | 1.2483 | +0.008 (+0.67%) | 244,800 |
| 7 Feb 2014 | MYR | 1.205 | 1.2483 | 1.205 | 1.24 | 1.24 | +0.038 (+3.19%) | 111,600 |
| 6 Feb 2014 | MYR | 1.2017 | 1.21 | 1.1933 | 1.2017 | 1.2017 | 0.0 (0.0%) | 415,200 |
| 5 Feb 2014 | MYR | 1.22 | 1.22 | 1.2017 | 1.2017 | 1.2017 | -0.02 (-1.64%) | 79,200 |
| 4 Feb 2014 | MYR | 1.2083 | 1.2217 | 1.2033 | 1.2217 | 1.2217 | -0.003 (-0.27%) | 90,000 |
| 3 Feb 2014 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.2167 | 1.245 | 1.2 | 1.225 | 1.225 | +0.008 (+0.68%) | 119,400 |
| 29 Jan 2014 | MYR | 1.2067 | 1.2167 | 1.2067 | 1.2167 | 1.2167 | +0.017 (+1.39%) | 12,600 |
| 28 Jan 2014 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 324,000 |
| 27 Jan 2014 | MYR | 1.2 | 1.2083 | 1.1933 | 1.2 | 1.2 | -0.008 (-0.69%) | 1,674,600 |
| 24 Jan 2014 | MYR | 1.2 | 1.21 | 1.1817 | 1.2083 | 1.2083 | +0.008 (+0.69%) | 545,400 |
| 23 Jan 2014 | MYR | 1.23 | 1.2333 | 1.2 | 1.2 | 1.2 | -0.042 (-3.36%) | 802,800 |
| 22 Jan 2014 | MYR | 1.2333 | 1.2733 | 1.2167 | 1.2417 | 1.2417 | -0.018 (-1.45%) | 179,400 |
| 21 Jan 2014 | MYR | 1.2333 | 1.2733 | 1.2333 | 1.26 | 1.26 | -0.002 (-0.13%) | 196,200 |
| 20 Jan 2014 | MYR | 1.2583 | 1.2617 | 1.255 | 1.2617 | 1.2617 | 0.0 (0.0%) | 625,800 |
| 16 Jan 2014 | MYR | 1.2633 | 1.265 | 1.2417 | 1.2617 | 1.2617 | +0.002 (+0.13%) | 515,400 |
| 15 Jan 2014 | MYR | 1.2617 | 1.2667 | 1.2583 | 1.26 | 1.26 | -0.007 (-0.53%) | 417,000 |
| 13 Jan 2014 | MYR | 1.2133 | 1.27 | 1.2133 | 1.2667 | 1.2667 | +0.05 (+4.11%) | 1,337,400 |
| 10 Jan 2014 | MYR | 1.205 | 1.2167 | 1.205 | 1.2167 | 1.2167 | +0.012 (+0.97%) | 353,400 |
| 9 Jan 2014 | MYR | 1.2033 | 1.205 | 1.2017 | 1.205 | 1.205 | 0.0 (0.0%) | 78,600 |
| 8 Jan 2014 | MYR | 1.2 | 1.2067 | 1.2 | 1.205 | 1.205 | +0.005 (+0.42%) | 345,000 |
| 7 Jan 2014 | MYR | 1.195 | 1.2033 | 1.195 | 1.2 | 1.2 | +0.005 (+0.42%) | 490,800 |
| 6 Jan 2014 | MYR | 1.1783 | 1.195 | 1.1783 | 1.195 | 1.195 | +0.022 (+1.85%) | 345,600 |
| 3 Jan 2014 | MYR | 1.165 | 1.1733 | 1.1633 | 1.1733 | 1.1733 | +0.01 (+0.86%) | 772,800 |
