| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2013 | MYR | 1.1814 | 1.1814 | 1.1721 | 1.1721 | 1.1721 | -0.009 (-0.79%) | 569,427 |
| 17 Oct 2013 | MYR | 1.1814 | 1.1907 | 1.1721 | 1.1814 | 1.1814 | 0.0 (0.0%) | 594,367 |
| 16 Oct 2013 | MYR | 1.1907 | 1.2279 | 1.1814 | 1.1814 | 1.1814 | -0.009 (-0.78%) | 1,045,007 |
| 14 Oct 2013 | MYR | 1.1442 | 1.2372 | 1.1442 | 1.1907 | 1.1907 | +0.046 (+4.06%) | 3,198,017 |
| 11 Oct 2013 | MYR | 1.1535 | 1.1535 | 1.1442 | 1.1442 | 1.1442 | -0.009 (-0.81%) | 164,152 |
| 10 Oct 2013 | MYR | 1.1535 | 1.1535 | 1.1442 | 1.1535 | 1.1535 | 0.0 (0.0%) | 29,025 |
| 9 Oct 2013 | MYR | 1.1256 | 1.1535 | 1.1256 | 1.1535 | 1.1535 | +0.019 (+1.64%) | 249,292 |
| 8 Oct 2013 | MYR | 1.1256 | 1.1349 | 1.1256 | 1.1349 | 1.1349 | -0.009 (-0.81%) | 76,862 |
| 7 Oct 2013 | MYR | 1.1442 | 1.1535 | 1.1349 | 1.1442 | 1.1442 | -0.009 (-0.81%) | 103,522 |
| 4 Oct 2013 | MYR | 1.1349 | 1.1628 | 1.1349 | 1.1535 | 1.1535 | +0.037 (+3.33%) | 966,747 |
| 3 Oct 2013 | MYR | 1.1163 | 1.1163 | 1.107 | 1.1163 | 1.1163 | +0.009 (+0.84%) | 191,350 |
| 2 Oct 2013 | MYR | 1.1163 | 1.1163 | 1.107 | 1.107 | 1.107 | -0.019 (-1.65%) | 71,595 |
| 1 Oct 2013 | MYR | 1.107 | 1.1256 | 1.107 | 1.1256 | 1.1256 | +0.028 (+2.54%) | 176,085 |
| 30 Sep 2013 | MYR | 1.1163 | 1.1163 | 1.0977 | 1.0977 | 1.0977 | -0.037 (-3.28%) | 98,685 |
| 27 Sep 2013 | MYR | 1.1349 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | 0.0 (0.0%) | 181,997 |
| 26 Sep 2013 | MYR | 1.1442 | 1.1442 | 1.1349 | 1.1349 | 1.1349 | -0.009 (-0.81%) | 262,300 |
| 25 Sep 2013 | MYR | 1.1349 | 1.1442 | 1.1349 | 1.1442 | 1.1442 | 0.0 (0.0%) | 51,170 |
| 24 Sep 2013 | MYR | 1.1256 | 1.1442 | 1.1256 | 1.1442 | 1.1442 | +0.009 (+0.82%) | 192,317 |
| 23 Sep 2013 | MYR | 1.1256 | 1.1442 | 1.1256 | 1.1349 | 1.1349 | 0.0 (0.0%) | 92,772 |
| 20 Sep 2013 | MYR | 1.1163 | 1.1349 | 1.1163 | 1.1349 | 1.1349 | +0.009 (+0.83%) | 294,980 |
| 19 Sep 2013 | MYR | 1.1163 | 1.1349 | 1.1163 | 1.1256 | 1.1256 | -0.009 (-0.82%) | 206,507 |
| 18 Sep 2013 | MYR | 1.0977 | 1.1349 | 1.0977 | 1.1349 | 1.1349 | +0.028 (+2.52%) | 344,322 |
| 17 Sep 2013 | MYR | 1.0791 | 1.107 | 1.0791 | 1.107 | 1.107 | +0.019 (+1.71%) | 520,300 |
| 13 Sep 2013 | MYR | 1.0977 | 1.0977 | 1.0884 | 1.0884 | 1.0884 | -0.009 (-0.85%) | 215,645 |
| 12 Sep 2013 | MYR | 1.0791 | 1.0977 | 1.0791 | 1.0977 | 1.0977 | +0.009 (+0.85%) | 223,600 |
| 11 Sep 2013 | MYR | 1.0977 | 1.0977 | 1.0884 | 1.0884 | 1.0884 | -0.009 (-0.85%) | 288,530 |
| 10 Sep 2013 | MYR | 1.107 | 1.107 | 1.0977 | 1.0977 | 1.0977 | 0.0 (0.0%) | 223,707 |
| 9 Sep 2013 | MYR | 1.0977 | 1.107 | 1.0977 | 1.0977 | 1.0977 | 0.0 (0.0%) | 199,520 |
| 6 Sep 2013 | MYR | 1.0977 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | 0.0 (0.0%) | 143,942 |
| 5 Sep 2013 | MYR | 1.107 | 1.107 | 1.0977 | 1.0977 | 1.0977 | -0.009 (-0.84%) | 158,347 |
