| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | MYR | 1.525 | 1.525 | 1.5083 | 1.5083 | 1.5083 | -0.017 (-1.10%) | 981,960 |
| 31 Mar 2014 | MYR | 1.55 | 1.55 | 1.5167 | 1.525 | 1.525 | -0.008 (-0.54%) | 508,800 |
| 28 Mar 2014 | MYR | 1.4833 | 1.5583 | 1.475 | 1.5333 | 1.5333 | +0.05 (+3.37%) | 534,480 |
| 27 Mar 2014 | MYR | 1.4917 | 1.4917 | 1.475 | 1.4833 | 1.4833 | 0.0 (0.0%) | 144,840 |
| 26 Mar 2014 | MYR | 1.4667 | 1.4917 | 1.4583 | 1.4833 | 1.4833 | +0.025 (+1.71%) | 205,440 |
| 25 Mar 2014 | MYR | 1.45 | 1.4667 | 1.45 | 1.4583 | 1.4583 | +0.008 (+0.57%) | 296,040 |
| 24 Mar 2014 | MYR | 1.45 | 1.4583 | 1.45 | 1.45 | 1.45 | +0.008 (+0.58%) | 245,280 |
| 21 Mar 2014 | MYR | 1.4583 | 1.4583 | 1.4417 | 1.4417 | 1.4417 | -0.008 (-0.57%) | 181,440 |
| 20 Mar 2014 | MYR | 1.4583 | 1.4667 | 1.45 | 1.45 | 1.45 | -0.017 (-1.14%) | 1,108,320 |
| 19 Mar 2014 | MYR | 1.4333 | 1.475 | 1.4333 | 1.4667 | 1.4667 | +0.033 (+2.33%) | 421,080 |
| 18 Mar 2014 | MYR | 1.475 | 1.475 | 1.425 | 1.4333 | 1.4333 | -0.058 (-3.91%) | 1,434,960 |
| 17 Mar 2014 | MYR | 1.5083 | 1.5083 | 1.4917 | 1.4917 | 1.4917 | -0.025 (-1.65%) | 218,520 |
| 14 Mar 2014 | MYR | 1.525 | 1.525 | 1.5167 | 1.5167 | 1.5167 | -0.008 (-0.54%) | 233,160 |
| 13 Mar 2014 | MYR | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | -0.008 (-0.54%) | 21,600 |
| 12 Mar 2014 | MYR | 1.5417 | 1.55 | 1.5333 | 1.5333 | 1.5333 | -0.008 (-0.54%) | 121,440 |
| 11 Mar 2014 | MYR | 1.525 | 1.5583 | 1.525 | 1.5417 | 1.5417 | +0.008 (+0.55%) | 63,240 |
| 10 Mar 2014 | MYR | 1.55 | 1.55 | 1.5167 | 1.5333 | 1.5333 | -0.042 (-2.65%) | 246,600 |
| 7 Mar 2014 | MYR | 1.5583 | 1.5833 | 1.5417 | 1.575 | 1.575 | +0.017 (+1.07%) | 88,800 |
| 6 Mar 2014 | MYR | 1.5583 | 1.5667 | 1.5583 | 1.5583 | 1.5583 | 0.0 (0.0%) | 483,600 |
| 5 Mar 2014 | MYR | 1.575 | 1.5833 | 1.5583 | 1.5583 | 1.5583 | +0.025 (+1.63%) | 363,600 |
| 4 Mar 2014 | MYR | 1.5333 | 1.5917 | 1.525 | 1.5333 | 1.5333 | +0.017 (+1.09%) | 457,560 |
| 3 Mar 2014 | MYR | 1.5083 | 1.5417 | 1.4833 | 1.5167 | 1.5167 | +0.017 (+1.11%) | 400,560 |
| 28 Feb 2014 | MYR | 1.4833 | 1.5 | 1.4667 | 1.5 | 1.5 | +0.017 (+1.13%) | 289,320 |
| 27 Feb 2014 | MYR | 1.5 | 1.5 | 1.4667 | 1.4833 | 1.4833 | -0.025 (-1.66%) | 663,840 |
| 26 Feb 2014 | MYR | 1.525 | 1.525 | 1.4917 | 1.5083 | 1.5083 | -0.017 (-1.10%) | 544,560 |
| 25 Feb 2014 | MYR | 1.55 | 1.55 | 1.5083 | 1.525 | 1.525 | -0.017 (-1.08%) | 521,400 |
| 24 Feb 2014 | MYR | 1.6083 | 1.625 | 1.5167 | 1.5417 | 1.5417 | -0.067 (-4.14%) | 1,159,920 |
| 21 Feb 2014 | MYR | 1.625 | 1.6333 | 1.5917 | 1.6083 | 1.6083 | -0.017 (-1.03%) | 216,360 |
| 20 Feb 2014 | MYR | 1.6333 | 1.6417 | 1.625 | 1.625 | 1.625 | -0.017 (-1.02%) | 105,000 |
| 19 Feb 2014 | MYR | 1.6417 | 1.6583 | 1.6417 | 1.6417 | 1.6417 | 0.0 (0.0%) | 174,480 |
