| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2013 | MYR | 1.107 | 1.1163 | 1.0977 | 1.1163 | 1.1163 | +0.009 (+0.84%) | 600,387 |
| 29 Nov 2013 | MYR | 1.0977 | 1.107 | 1.0977 | 1.107 | 1.107 | 0.0 (0.0%) | 31,712 |
| 28 Nov 2013 | MYR | 1.107 | 1.107 | 1.0884 | 1.107 | 1.107 | -0.009 (-0.83%) | 213,387 |
| 27 Nov 2013 | MYR | 1.107 | 1.1163 | 1.0977 | 1.1163 | 1.1163 | +0.009 (+0.84%) | 391,192 |
| 26 Nov 2013 | MYR | 1.0977 | 1.1256 | 1.0884 | 1.107 | 1.107 | +0.009 (+0.85%) | 890,745 |
| 25 Nov 2013 | MYR | 1.0884 | 1.0977 | 1.0884 | 1.0977 | 1.0977 | -0.009 (-0.84%) | 86,967 |
| 22 Nov 2013 | MYR | 1.0977 | 1.107 | 1.0791 | 1.107 | 1.107 | 0.0 (0.0%) | 125,345 |
| 21 Nov 2013 | MYR | 1.0884 | 1.1163 | 1.0791 | 1.107 | 1.107 | +0.009 (+0.85%) | 399,900 |
| 20 Nov 2013 | MYR | 1.0884 | 1.1349 | 1.0791 | 1.0977 | 1.0977 | +0.009 (+0.85%) | 400,867 |
| 19 Nov 2013 | MYR | 1.0977 | 1.0977 | 1.0884 | 1.0884 | 1.0884 | -0.009 (-0.85%) | 301,322 |
| 18 Nov 2013 | MYR | 1.107 | 1.1163 | 1.0977 | 1.0977 | 1.0977 | -0.009 (-0.84%) | 263,482 |
| 15 Nov 2013 | MYR | 1.1163 | 1.1163 | 1.0977 | 1.107 | 1.107 | +0.009 (+0.85%) | 236,500 |
| 14 Nov 2013 | MYR | 1.107 | 1.107 | 1.0977 | 1.0977 | 1.0977 | +0.009 (+0.85%) | 103,522 |
| 13 Nov 2013 | MYR | 1.0977 | 1.107 | 1.0884 | 1.0884 | 1.0884 | -0.019 (-1.68%) | 228,437 |
| 12 Nov 2013 | MYR | 1.0884 | 1.1163 | 1.0884 | 1.107 | 1.107 | +0.019 (+1.71%) | 129,752 |
| 11 Nov 2013 | MYR | 1.1163 | 1.1256 | 1.0791 | 1.0884 | 1.0884 | -0.019 (-1.68%) | 574,802 |
| 8 Nov 2013 | MYR | 1.1349 | 1.1349 | 1.107 | 1.107 | 1.107 | -0.028 (-2.46%) | 881,930 |
| 7 Nov 2013 | MYR | 1.1442 | 1.1442 | 1.1349 | 1.1349 | 1.1349 | -0.009 (-0.81%) | 400,975 |
| 6 Nov 2013 | MYR | 1.1442 | 1.1442 | 1.1349 | 1.1442 | 1.1442 | 0.0 (0.0%) | 422,475 |
| 4 Nov 2013 | MYR | 1.1535 | 1.1535 | 1.1349 | 1.1442 | 1.1442 | 0.0 (0.0%) | 411,725 |
| 1 Nov 2013 | MYR | 1.1535 | 1.1535 | 1.1442 | 1.1442 | 1.1442 | -0.009 (-0.81%) | 310,460 |
| 31 Oct 2013 | MYR | 1.1535 | 1.1535 | 1.1442 | 1.1535 | 1.1535 | 0.0 (0.0%) | 465,690 |
| 30 Oct 2013 | MYR | 1.1721 | 1.1721 | 1.1535 | 1.1535 | 1.1535 | -0.028 (-2.36%) | 234,350 |
| 29 Oct 2013 | MYR | 1.1814 | 1.1907 | 1.1721 | 1.1814 | 1.1814 | 0.0 (0.0%) | 285,950 |
| 28 Oct 2013 | MYR | 1.2 | 1.2093 | 1.1814 | 1.1814 | 1.1814 | +0.009 (+0.79%) | 779,697 |
| 25 Oct 2013 | MYR | 1.1535 | 1.1721 | 1.1442 | 1.1721 | 1.1721 | +0.028 (+2.44%) | 296,592 |
| 24 Oct 2013 | MYR | 1.1628 | 1.1628 | 1.1442 | 1.1442 | 1.1442 | -0.019 (-1.60%) | 403,555 |
| 23 Oct 2013 | MYR | 1.1442 | 1.1628 | 1.1442 | 1.1628 | 1.1628 | +0.019 (+1.63%) | 133,192 |
| 22 Oct 2013 | MYR | 1.1628 | 1.1628 | 1.1442 | 1.1442 | 1.1442 | -0.009 (-0.81%) | 129,000 |
| 21 Oct 2013 | MYR | 1.1814 | 1.1814 | 1.1442 | 1.1535 | 1.1535 | -0.019 (-1.59%) | 688,430 |
