| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2014 | MYR | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 3,052,400 |
| 1 Apr 2014 | MYR | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 955,100 |
| 31 Mar 2014 | MYR | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 543,900 |
| 28 Mar 2014 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 2,679,900 |
| 27 Mar 2014 | MYR | 1.87 | 1.91 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,941,700 |
| 26 Mar 2014 | MYR | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,234,100 |
| 25 Mar 2014 | MYR | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 2,302,000 |
| 24 Mar 2014 | MYR | 1.82 | 1.94 | 1.82 | 1.92 | 1.92 | +0.1 (+5.49%) | 4,097,700 |
| 21 Mar 2014 | MYR | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,615,500 |
| 20 Mar 2014 | MYR | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | +0.01 (+0.55%) | 420,200 |
| 19 Mar 2014 | MYR | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 2,361,600 |
| 18 Mar 2014 | MYR | 1.9 | 1.91 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 545,900 |
| 17 Mar 2014 | MYR | 1.85 | 1.92 | 1.83 | 1.89 | 1.89 | +0.04 (+2.16%) | 1,820,500 |
| 14 Mar 2014 | MYR | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,393,900 |
| 13 Mar 2014 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 302,200 |
| 12 Mar 2014 | MYR | 1.92 | 1.93 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 770,700 |
| 11 Mar 2014 | MYR | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 649,100 |
| 10 Mar 2014 | MYR | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 543,800 |
| 7 Mar 2014 | MYR | 1.88 | 1.95 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,179,000 |
| 6 Mar 2014 | MYR | 1.96 | 1.97 | 1.87 | 1.88 | 1.88 | -0.08 (-4.08%) | 3,695,500 |
| 5 Mar 2014 | MYR | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 2,005,100 |
| 4 Mar 2014 | MYR | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | +0.04 (+2.07%) | 968,900 |
| 3 Mar 2014 | MYR | 1.89 | 1.93 | 1.85 | 1.93 | 1.93 | +0.04 (+2.12%) | 1,194,000 |
| 28 Feb 2014 | MYR | 1.9 | 1.9 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 838,500 |
| 27 Feb 2014 | MYR | 1.96 | 1.96 | 1.86 | 1.9 | 1.9 | -0.06 (-3.06%) | 2,474,300 |
| 26 Feb 2014 | MYR | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 653,600 |
| 25 Feb 2014 | MYR | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 848,700 |
| 24 Feb 2014 | MYR | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 686,300 |
| 21 Feb 2014 | MYR | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 727,400 |
| 20 Feb 2014 | MYR | 2 | 2 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 724,600 |
