| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2013 | MYR | 3.198 | 3.2079 | 3.1782 | 3.1881 | 3.1881 | -0.01 (-0.31%) | 1,041,310 |
| 18 Nov 2013 | MYR | 3.2178 | 3.2376 | 3.198 | 3.198 | 3.198 | -0.01 (-0.31%) | 578,225 |
| 15 Nov 2013 | MYR | 3.2079 | 3.2376 | 3.198 | 3.2079 | 3.2079 | 0.0 (0.0%) | 1,062,924 |
| 14 Nov 2013 | MYR | 3.2079 | 3.2079 | 3.1881 | 3.2079 | 3.2079 | -0.01 (-0.31%) | 473,185 |
| 13 Nov 2013 | MYR | 3.2574 | 3.2574 | 3.2079 | 3.2178 | 3.2178 | -0.04 (-1.22%) | 381,376 |
| 12 Nov 2013 | MYR | 3.2574 | 3.2673 | 3.2475 | 3.2574 | 3.2574 | 0.0 (0.0%) | 243,410 |
| 11 Nov 2013 | MYR | 3.2574 | 3.2673 | 3.2574 | 3.2574 | 3.2574 | -0.02 (-0.60%) | 328,452 |
| 8 Nov 2013 | MYR | 3.2574 | 3.2772 | 3.2574 | 3.2772 | 3.2772 | +0.02 (+0.61%) | 607,616 |
| 7 Nov 2013 | MYR | 3.2475 | 3.2673 | 3.2475 | 3.2574 | 3.2574 | +0.01 (+0.30%) | 500,354 |
| 6 Nov 2013 | MYR | 3.2475 | 3.2574 | 3.2277 | 3.2475 | 3.2475 | 0.0 (0.0%) | 253,914 |
| 4 Nov 2013 | MYR | 3.2475 | 3.2574 | 3.2376 | 3.2475 | 3.2475 | 0.0 (0.0%) | 319,564 |
| 1 Nov 2013 | MYR | 3.2574 | 3.2574 | 3.2376 | 3.2475 | 3.2475 | -0.03 (-0.91%) | 129,886 |
| 31 Oct 2013 | MYR | 3.2772 | 3.2772 | 3.2574 | 3.2772 | 3.2772 | 0.0 (0.0%) | 494,193 |
| 30 Oct 2013 | MYR | 3.2574 | 3.2871 | 3.2475 | 3.2772 | 3.2772 | +0.02 (+0.61%) | 532,977 |
| 29 Oct 2013 | MYR | 3.2772 | 3.2871 | 3.2475 | 3.2574 | 3.2574 | -0.02 (-0.60%) | 406,424 |
| 28 Oct 2013 | MYR | 3.2277 | 3.2871 | 3.2277 | 3.2772 | 3.2772 | +0.05 (+1.53%) | 967,277 |
| 25 Oct 2013 | MYR | 3.198 | 3.2277 | 3.198 | 3.2277 | 3.2277 | +0.04 (+1.24%) | 298,859 |
| 24 Oct 2013 | MYR | 3.1881 | 3.2079 | 3.1881 | 3.1881 | 3.1881 | -0.01 (-0.31%) | 362,186 |
| 23 Oct 2013 | MYR | 3.1683 | 3.2178 | 3.1683 | 3.198 | 3.198 | +0.03 (+0.94%) | 435,310 |
| 22 Oct 2013 | MYR | 3.1881 | 3.2178 | 3.1683 | 3.1683 | 3.1683 | -0.01 (-0.31%) | 666,903 |
| 21 Oct 2013 | MYR | 3.1881 | 3.2079 | 3.1782 | 3.1782 | 3.1782 | -0.04 (-1.23%) | 552,470 |
| 18 Oct 2013 | MYR | 3.2079 | 3.2178 | 3.1881 | 3.2178 | 3.2178 | +0.02 (+0.62%) | 348,046 |
| 17 Oct 2013 | MYR | 3.198 | 3.2079 | 3.198 | 3.198 | 3.198 | -0.01 (-0.31%) | 390,668 |
| 16 Oct 2013 | MYR | 3.198 | 3.2079 | 3.1881 | 3.2079 | 3.2079 | +0.01 (+0.31%) | 335,522 |
| 14 Oct 2013 | MYR | 3.198 | 3.2178 | 3.1881 | 3.198 | 3.198 | -0.01 (-0.31%) | 388,446 |
| 11 Oct 2013 | MYR | 3.2178 | 3.2277 | 3.1881 | 3.2079 | 3.2079 | -0.01 (-0.31%) | 354,409 |
| 10 Oct 2013 | MYR | 3.2079 | 3.2178 | 3.1881 | 3.2178 | 3.2178 | 0.0 (0.0%) | 243,915 |
| 9 Oct 2013 | MYR | 3.198 | 3.2178 | 3.1881 | 3.2178 | 3.2178 | +0.01 (+0.31%) | 222,604 |
| 8 Oct 2013 | MYR | 3.198 | 3.2376 | 3.198 | 3.2079 | 3.2079 | 0.0 (0.0%) | 404,101 |
| 7 Oct 2013 | MYR | 3.1782 | 3.2475 | 3.1782 | 3.2079 | 3.2079 | +0.03 (+0.93%) | 376,528 |
