| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2013 | MYR | 0.775 | 0.785 | 0.76 | 0.765 | 0.765 | -0.01 (-1.29%) | 589,600 |
| 29 Aug 2013 | MYR | 0.75 | 0.78 | 0.75 | 0.775 | 0.775 | +0.035 (+4.73%) | 628,000 |
| 28 Aug 2013 | MYR | 0.725 | 0.74 | 0.69 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,947,400 |
| 27 Aug 2013 | MYR | 0.805 | 0.805 | 0.74 | 0.75 | 0.75 | -0.075 (-9.09%) | 2,882,400 |
| 26 Aug 2013 | MYR | 0.85 | 0.85 | 0.815 | 0.825 | 0.825 | -0.02 (-2.37%) | 559,000 |
| 23 Aug 2013 | MYR | 0.815 | 0.85 | 0.81 | 0.845 | 0.845 | +0.02 (+2.42%) | 873,400 |
| 22 Aug 2013 | MYR | 0.875 | 0.875 | 0.785 | 0.825 | 0.825 | -0.05 (-5.71%) | 2,253,800 |
| 21 Aug 2013 | MYR | 0.875 | 0.885 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 636,400 |
| 20 Aug 2013 | MYR | 0.89 | 0.89 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 875,400 |
| 19 Aug 2013 | MYR | 0.895 | 0.895 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 451,600 |
| 16 Aug 2013 | MYR | 0.895 | 0.895 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 254,000 |
| 15 Aug 2013 | MYR | 0.895 | 0.895 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 273,200 |
| 14 Aug 2013 | MYR | 0.895 | 0.9 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 854,400 |
| 13 Aug 2013 | MYR | 0.89 | 0.9 | 0.87 | 0.895 | 0.895 | +0.015 (+1.70%) | 397,000 |
| 12 Aug 2013 | MYR | 0.845 | 0.885 | 0.845 | 0.88 | 0.88 | +0.085 (+10.69%) | 1,191,000 |
| 6 Aug 2013 | MYR | 0.795 | 0.8 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 172,000 |
| 5 Aug 2013 | MYR | 0.795 | 0.8 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 131,600 |
| 2 Aug 2013 | MYR | 0.8 | 0.805 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 305,800 |
| 1 Aug 2013 | MYR | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | +0.015 (+1.91%) | 557,600 |
| 31 Jul 2013 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 474,000 |
| 30 Jul 2013 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 171,600 |
| 29 Jul 2013 | MYR | 0.805 | 0.805 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 365,000 |
| 26 Jul 2013 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 243,600 |
| 25 Jul 2013 | MYR | 0.8 | 0.805 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 288,000 |
| 24 Jul 2013 | MYR | 0.805 | 0.815 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 470,600 |
| 23 Jul 2013 | MYR | 0.82 | 0.82 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 230,400 |
| 22 Jul 2013 | MYR | 0.82 | 0.825 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 367,600 |
| 19 Jul 2013 | MYR | 0.83 | 0.84 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 714,000 |
| 18 Jul 2013 | MYR | 0.84 | 0.845 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 925,000 |
| 17 Jul 2013 | MYR | 0.82 | 0.84 | 0.815 | 0.84 | 0.84 | +0.025 (+3.07%) | 1,003,400 |
