| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2013 | MYR | 1.0977 | 1.107 | 1.0977 | 1.107 | 1.107 | 0.0 (0.0%) | 102,770 |
| 3 Sep 2013 | MYR | 1.107 | 1.107 | 1.0977 | 1.107 | 1.107 | 0.0 (0.0%) | 158,025 |
| 2 Sep 2013 | MYR | 1.0884 | 1.107 | 1.0884 | 1.107 | 1.107 | +0.009 (+0.85%) | 358,082 |
| 30 Aug 2013 | MYR | 1.0884 | 1.0977 | 1.0884 | 1.0977 | 1.0977 | 0.0 (0.0%) | 194,897 |
| 29 Aug 2013 | MYR | 1.0698 | 1.0977 | 1.0698 | 1.0977 | 1.0977 | +0.028 (+2.61%) | 325,187 |
| 28 Aug 2013 | MYR | 1.0512 | 1.0698 | 1.0233 | 1.0698 | 1.0698 | +0.009 (+0.88%) | 552,227 |
| 27 Aug 2013 | MYR | 1.107 | 1.107 | 1.0605 | 1.0605 | 1.0605 | -0.056 (-5.00%) | 753,575 |
| 26 Aug 2013 | MYR | 1.1163 | 1.1256 | 1.107 | 1.1163 | 1.1163 | 0.0 (0.0%) | 219,622 |
| 23 Aug 2013 | MYR | 1.1163 | 1.1256 | 1.1163 | 1.1163 | 1.1163 | 0.0 (0.0%) | 167,592 |
| 22 Aug 2013 | MYR | 1.1163 | 1.1163 | 1.107 | 1.1163 | 1.1163 | -0.009 (-0.83%) | 559,215 |
| 21 Aug 2013 | MYR | 1.1256 | 1.1442 | 1.1256 | 1.1256 | 1.1256 | 0.0 (0.0%) | 1,218,620 |
| 20 Aug 2013 | MYR | 1.1628 | 1.1628 | 1.1163 | 1.1256 | 1.1256 | -0.037 (-3.20%) | 546,960 |
| 19 Aug 2013 | MYR | 1.1721 | 1.1721 | 1.1628 | 1.1628 | 1.1628 | -0.009 (-0.79%) | 421,077 |
| 16 Aug 2013 | MYR | 1.1721 | 1.1907 | 1.1628 | 1.1721 | 1.1721 | -0.019 (-1.56%) | 549,755 |
| 15 Aug 2013 | MYR | 1.1721 | 1.1907 | 1.1721 | 1.1907 | 1.1907 | 0.0 (0.0%) | 263,482 |
| 14 Aug 2013 | MYR | 1.1814 | 1.1907 | 1.1721 | 1.1907 | 1.1907 | 0.0 (0.0%) | 292,077 |
| 13 Aug 2013 | MYR | 1.1907 | 1.1907 | 1.1721 | 1.1907 | 1.1907 | +0.009 (+0.79%) | 486,437 |
| 12 Aug 2013 | MYR | 1.1814 | 1.1907 | 1.1814 | 1.1814 | 1.1814 | 0.0 (0.0%) | 285,197 |
| 6 Aug 2013 | MYR | 1.1907 | 1.1907 | 1.1628 | 1.1814 | 1.1814 | 0.0 (0.0%) | 500,950 |
| 5 Aug 2013 | MYR | 1.1628 | 1.1907 | 1.1628 | 1.1814 | 1.1814 | +0.019 (+1.60%) | 644,140 |
| 2 Aug 2013 | MYR | 1.1535 | 1.1628 | 1.1442 | 1.1628 | 1.1628 | +0.009 (+0.81%) | 1,472,320 |
| 1 Aug 2013 | MYR | 1.1442 | 1.1628 | 1.1442 | 1.1535 | 1.1535 | 0.0 (0.0%) | 367,112 |
| 31 Jul 2013 | MYR | 1.1442 | 1.1535 | 1.1349 | 1.1535 | 1.1535 | 0.0 (0.0%) | 723,367 |
| 30 Jul 2013 | MYR | 1.1442 | 1.1535 | 1.1349 | 1.1535 | 1.1535 | +0.009 (+0.81%) | 463,002 |
| 29 Jul 2013 | MYR | 1.1814 | 1.1814 | 1.1349 | 1.1442 | 1.1442 | -0.028 (-2.38%) | 646,075 |
| 26 Jul 2013 | MYR | 1.1907 | 1.1907 | 1.1628 | 1.1721 | 1.1721 | -0.019 (-1.56%) | 697,997 |
| 25 Jul 2013 | MYR | 1.1907 | 1.2 | 1.1907 | 1.1907 | 1.1907 | 0.0 (0.0%) | 907,837 |
| 24 Jul 2013 | MYR | 1.2 | 1.2 | 1.1907 | 1.1907 | 1.1907 | -0.009 (-0.77%) | 1,668,400 |
| 23 Jul 2013 | MYR | 1.2 | 1.2 | 1.1907 | 1.2 | 1.2 | +0.009 (+0.78%) | 1,177,340 |
| 22 Jul 2013 | MYR | 1.2 | 1.2093 | 1.1907 | 1.1907 | 1.1907 | -0.009 (-0.77%) | 1,144,767 |
