| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2014 | MYR | 1.65 | 1.6583 | 1.6417 | 1.6417 | 1.6417 | 0.0 (0.0%) | 61,080 |
| 17 Feb 2014 | MYR | 1.6417 | 1.6417 | 1.6333 | 1.6417 | 1.6417 | -0.017 (-1.00%) | 174,120 |
| 14 Feb 2014 | MYR | 1.6667 | 1.675 | 1.6583 | 1.6583 | 1.6583 | -0.008 (-0.50%) | 149,760 |
| 13 Feb 2014 | MYR | 1.7083 | 1.7083 | 1.6583 | 1.6667 | 1.6667 | -0.033 (-1.96%) | 275,520 |
| 12 Feb 2014 | MYR | 1.675 | 1.7 | 1.6667 | 1.7 | 1.7 | +0.033 (+2.00%) | 135,480 |
| 11 Feb 2014 | MYR | 1.625 | 1.6917 | 1.625 | 1.6667 | 1.6667 | +0.042 (+2.57%) | 531,120 |
| 10 Feb 2014 | MYR | 1.7333 | 1.7333 | 1.625 | 1.625 | 1.625 | -0.108 (-6.25%) | 689,280 |
| 7 Feb 2014 | MYR | 1.75 | 1.75 | 1.7167 | 1.7333 | 1.7333 | -0.017 (-0.95%) | 97,560 |
| 6 Feb 2014 | MYR | 1.7833 | 1.7917 | 1.7083 | 1.75 | 1.75 | -0.042 (-2.33%) | 329,760 |
| 5 Feb 2014 | MYR | 1.7917 | 1.7917 | 1.7833 | 1.7917 | 1.7917 | 0.0 (0.0%) | 241,920 |
| 4 Feb 2014 | MYR | 1.7917 | 1.7917 | 1.7833 | 1.7917 | 1.7917 | -0.008 (-0.46%) | 241,800 |
| 3 Feb 2014 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.7917 | 1.8 | 1.7833 | 1.8 | 1.8 | +0.008 (+0.46%) | 849,000 |
| 29 Jan 2014 | MYR | 1.7333 | 1.7917 | 1.7333 | 1.7917 | 1.7917 | +0.042 (+2.38%) | 748,320 |
| 28 Jan 2014 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.017 (-0.95%) | 28,680 |
| 27 Jan 2014 | MYR | 1.7917 | 1.7917 | 1.7667 | 1.7667 | 1.7667 | -0.025 (-1.40%) | 389,160 |
| 24 Jan 2014 | MYR | 1.7833 | 1.8 | 1.775 | 1.7917 | 1.7917 | 0.0 (0.0%) | 172,800 |
| 23 Jan 2014 | MYR | 1.7917 | 1.825 | 1.7917 | 1.7917 | 1.7917 | 0.0 (0.0%) | 95,880 |
| 22 Jan 2014 | MYR | 1.775 | 1.825 | 1.775 | 1.7917 | 1.7917 | -0.033 (-1.82%) | 134,160 |
| 21 Jan 2014 | MYR | 1.775 | 1.8333 | 1.775 | 1.825 | 1.825 | +0.058 (+3.30%) | 164,280 |
| 20 Jan 2014 | MYR | 1.75 | 1.7833 | 1.65 | 1.7667 | 1.7667 | +0.008 (+0.48%) | 240,240 |
| 16 Jan 2014 | MYR | 1.7667 | 1.7667 | 1.75 | 1.7583 | 1.7583 | -0.008 (-0.48%) | 110,640 |
| 15 Jan 2014 | MYR | 1.7917 | 1.7917 | 1.7667 | 1.7667 | 1.7667 | -0.033 (-1.85%) | 600,000 |
| 13 Jan 2014 | MYR | 1.7917 | 1.8 | 1.7667 | 1.8 | 1.8 | +0.008 (+0.46%) | 106,560 |
| 10 Jan 2014 | MYR | 1.8333 | 1.8333 | 1.7833 | 1.7917 | 1.7917 | -0.067 (-3.58%) | 273,480 |
| 9 Jan 2014 | MYR | 1.775 | 1.8583 | 1.775 | 1.8583 | 1.8583 | +0.092 (+5.18%) | 806,760 |
| 8 Jan 2014 | MYR | 1.7083 | 1.7917 | 1.7083 | 1.7667 | 1.7667 | +0.067 (+3.92%) | 922,680 |
| 7 Jan 2014 | MYR | 1.7 | 1.7083 | 1.675 | 1.7 | 1.7 | 0.0 (0.0%) | 79,800 |
| 6 Jan 2014 | MYR | 1.7333 | 1.7333 | 1.675 | 1.7 | 1.7 | 0.0 (0.0%) | 1,148,400 |
| 3 Jan 2014 | MYR | 1.6917 | 1.7083 | 1.6917 | 1.7 | 1.7 | +0.008 (+0.49%) | 914,880 |
