| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2014 | MYR | 1.6667 | 1.7 | 1.6583 | 1.7 | 1.7 | +0.025 (+1.49%) | 406,920 |
| 14 May 2014 | MYR | 1.7167 | 1.75 | 1.6667 | 1.675 | 1.675 | -0.042 (-2.43%) | 534,840 |
| 12 May 2014 | MYR | 1.6417 | 1.7333 | 1.6333 | 1.7167 | 1.7167 | +0.092 (+5.64%) | 1,636,440 |
| 9 May 2014 | MYR | 1.5833 | 1.65 | 1.575 | 1.625 | 1.625 | +0.05 (+3.17%) | 2,270,040 |
| 8 May 2014 | MYR | 1.55 | 1.6083 | 1.55 | 1.575 | 1.575 | +0.017 (+1.07%) | 621,840 |
| 7 May 2014 | MYR | 1.5417 | 1.5583 | 1.5333 | 1.5583 | 1.5583 | +0.017 (+1.08%) | 411,600 |
| 6 May 2014 | MYR | 1.525 | 1.5417 | 1.525 | 1.5417 | 1.5417 | 0.0 (0.0%) | 294,600 |
| 5 May 2014 | MYR | 1.55 | 1.5583 | 1.5333 | 1.5417 | 1.5417 | 0.0 (0.0%) | 597,240 |
| 2 May 2014 | MYR | 1.5417 | 1.55 | 1.5417 | 1.5417 | 1.5417 | 0.0 (0.0%) | 129,600 |
| 30 Apr 2014 | MYR | 1.5667 | 1.5667 | 1.525 | 1.5417 | 1.5417 | 0.0 (0.0%) | 485,640 |
| 29 Apr 2014 | MYR | 1.5583 | 1.6 | 1.5333 | 1.5417 | 1.5417 | -0.008 (-0.54%) | 1,435,920 |
| 28 Apr 2014 | MYR | 1.5417 | 1.6167 | 1.5417 | 1.55 | 1.55 | +0.008 (+0.54%) | 525,120 |
| 25 Apr 2014 | MYR | 1.5417 | 1.5417 | 1.525 | 1.5417 | 1.5417 | 0.0 (0.0%) | 465,480 |
| 24 Apr 2014 | MYR | 1.55 | 1.5667 | 1.5333 | 1.5417 | 1.5417 | 0.0 (0.0%) | 1,124,880 |
| 23 Apr 2014 | MYR | 1.55 | 1.55 | 1.5417 | 1.5417 | 1.5417 | 0.0 (0.0%) | 121,200 |
| 22 Apr 2014 | MYR | 1.55 | 1.55 | 1.5417 | 1.5417 | 1.5417 | -0.008 (-0.54%) | 93,960 |
| 21 Apr 2014 | MYR | 1.5667 | 1.5667 | 1.5417 | 1.55 | 1.55 | -0.017 (-1.07%) | 103,920 |
| 18 Apr 2014 | MYR | 1.55 | 1.5667 | 1.5333 | 1.5667 | 1.5667 | +0.025 (+1.62%) | 90,360 |
| 17 Apr 2014 | MYR | 1.55 | 1.55 | 1.5333 | 1.5417 | 1.5417 | -0.008 (-0.54%) | 95,880 |
| 16 Apr 2014 | MYR | 1.5583 | 1.5583 | 1.5417 | 1.55 | 1.55 | -0.008 (-0.53%) | 56,280 |
| 15 Apr 2014 | MYR | 1.5667 | 1.5667 | 1.55 | 1.5583 | 1.5583 | 0.0 (0.0%) | 140,040 |
| 14 Apr 2014 | MYR | 1.5417 | 1.5667 | 1.5417 | 1.5583 | 1.5583 | +0.017 (+1.08%) | 79,680 |
| 11 Apr 2014 | MYR | 1.5417 | 1.5417 | 1.525 | 1.5417 | 1.5417 | +0.008 (+0.55%) | 72,600 |
| 10 Apr 2014 | MYR | 1.55 | 1.55 | 1.525 | 1.5333 | 1.5333 | +0.008 (+0.54%) | 384,120 |
| 9 Apr 2014 | MYR | 1.5167 | 1.525 | 1.5167 | 1.525 | 1.525 | 0.0 (0.0%) | 275,760 |
| 8 Apr 2014 | MYR | 1.5167 | 1.525 | 1.5083 | 1.525 | 1.525 | +0.017 (+1.11%) | 129,960 |
| 7 Apr 2014 | MYR | 1.5333 | 1.5333 | 1.5083 | 1.5083 | 1.5083 | -0.025 (-1.63%) | 107,880 |
| 4 Apr 2014 | MYR | 1.525 | 1.55 | 1.525 | 1.5333 | 1.5333 | +0.008 (+0.54%) | 1,648,440 |
| 3 Apr 2014 | MYR | 1.525 | 1.525 | 1.5083 | 1.525 | 1.525 | 0.0 (0.0%) | 162,480 |
| 2 Apr 2014 | MYR | 1.525 | 1.525 | 1.5167 | 1.525 | 1.525 | +0.017 (+1.11%) | 446,880 |
