| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2014 | MYR | 1.97 | 2.01 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 3,349,000 |
| 18 Feb 2014 | MYR | 1.92 | 2 | 1.91 | 1.98 | 1.98 | +0.07 (+3.66%) | 9,475,900 |
| 17 Feb 2014 | MYR | 1.93 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 3,140,500 |
| 14 Feb 2014 | MYR | 1.94 | 1.96 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 3,827,100 |
| 13 Feb 2014 | MYR | 1.79 | 1.96 | 1.79 | 1.92 | 1.92 | +0.14 (+7.87%) | 23,360,900 |
| 12 Feb 2014 | MYR | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 3,352,800 |
| 11 Feb 2014 | MYR | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 2,049,100 |
| 10 Feb 2014 | MYR | 1.7 | 1.74 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,736,300 |
| 7 Feb 2014 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,331,000 |
| 6 Feb 2014 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,651,900 |
| 5 Feb 2014 | MYR | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,379,700 |
| 4 Feb 2014 | MYR | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 936,000 |
| 3 Feb 2014 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 726,700 |
| 29 Jan 2014 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,402,900 |
| 28 Jan 2014 | MYR | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 3,283,600 |
| 27 Jan 2014 | MYR | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 2,699,600 |
| 24 Jan 2014 | MYR | 1.68 | 1.7 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 917,100 |
| 23 Jan 2014 | MYR | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 3,622,500 |
| 22 Jan 2014 | MYR | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,852,800 |
| 21 Jan 2014 | MYR | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 3,011,600 |
| 20 Jan 2014 | MYR | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,330,900 |
| 16 Jan 2014 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,654,100 |
| 15 Jan 2014 | MYR | 1.72 | 1.72 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,730,200 |
| 13 Jan 2014 | MYR | 1.73 | 1.75 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,874,200 |
| 10 Jan 2014 | MYR | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | +0.11 (+6.79%) | 8,940,500 |
| 9 Jan 2014 | MYR | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,758,700 |
| 8 Jan 2014 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,066,800 |
| 7 Jan 2014 | MYR | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | +0.06 (+3.80%) | 5,641,600 |
| 6 Jan 2014 | MYR | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 1,280,400 |
