| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | MYR | 0.6 | 0.65 | 0.58 | 0.645 | 0.645 | +0.06 (+10.26%) | 10,628,500 |
| 20 Aug 2013 | MYR | 0.65 | 0.655 | 0.58 | 0.585 | 0.585 | -0.055 (-8.59%) | 5,433,900 |
| 19 Aug 2013 | MYR | 0.655 | 0.66 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 7,339,500 |
| 16 Aug 2013 | MYR | 0.65 | 0.675 | 0.63 | 0.65 | 0.65 | -0.005 (-0.76%) | 7,468,400 |
| 15 Aug 2013 | MYR | 0.67 | 0.695 | 0.64 | 0.655 | 0.655 | +0.01 (+1.55%) | 18,947,900 |
| 14 Aug 2013 | MYR | 0.56 | 0.65 | 0.555 | 0.645 | 0.645 | +0.085 (+15.18%) | 12,662,800 |
| 13 Aug 2013 | MYR | 0.57 | 0.58 | 0.545 | 0.56 | 0.56 | -0.01 (-1.75%) | 6,006,100 |
| 12 Aug 2013 | MYR | 0.53 | 0.59 | 0.52 | 0.57 | 0.57 | +0.105 (+22.58%) | 15,161,900 |
| 6 Aug 2013 | MYR | 0.44 | 0.47 | 0.425 | 0.465 | 0.465 | +0.03 (+6.90%) | 3,698,500 |
| 5 Aug 2013 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 4,152,100 |
| 2 Aug 2013 | MYR | 0.43 | 0.455 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 6,459,700 |
| 1 Aug 2013 | MYR | 0.38 | 0.43 | 0.38 | 0.42 | 0.42 | +0.04 (+10.53%) | 5,007,600 |
| 31 Jul 2013 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 915,000 |
| 30 Jul 2013 | MYR | 0.38 | 0.395 | 0.36 | 0.38 | 0.38 | +0.005 (+1.33%) | 5,183,200 |
| 29 Jul 2013 | MYR | 0.4 | 0.405 | 0.365 | 0.375 | 0.375 | -0.025 (-6.25%) | 6,392,500 |
| 26 Jul 2013 | MYR | 0.385 | 0.41 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,521,300 |
| 25 Jul 2013 | MYR | 0.37 | 0.4 | 0.36 | 0.39 | 0.39 | +0.015 (+4%) | 1,740,700 |
| 24 Jul 2013 | MYR | 0.42 | 0.42 | 0.33 | 0.375 | 0.375 | -0.035 (-8.54%) | 10,503,400 |
| 23 Jul 2013 | MYR | 0.335 | 0.495 | 0.335 | 0.41 | 0.41 | +0.065 (+18.84%) | 37,124,800 |
| 22 Jul 2013 | MYR | 0.34 | 0.36 | 0.34 | 0.345 | 0.345 | +0.02 (+6.15%) | 6,426,100 |
| 19 Jul 2013 | MYR | 0.285 | 0.33 | 0.285 | 0.325 | 0.325 | +0.045 (+16.07%) | 14,999,800 |
| 18 Jul 2013 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,837,000 |
| 17 Jul 2013 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,632,900 |
| 16 Jul 2013 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,145,100 |
| 15 Jul 2013 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,502,700 |
| 12 Jul 2013 | MYR | 0.265 | 0.28 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 6,674,800 |
| 11 Jul 2013 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,961,200 |
| 10 Jul 2013 | MYR | 0.25 | 0.26 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 958,100 |
| 9 Jul 2013 | MYR | 0.235 | 0.26 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 2,298,100 |
| 8 Jul 2013 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 274,400 |
