| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | MYR | 3.2079 | 3.2079 | 3.1782 | 3.1782 | 3.1782 | -0.02 (-0.62%) | 521,564 |
| 3 Oct 2013 | MYR | 3.2079 | 3.2178 | 3.198 | 3.198 | 3.198 | -0.03 (-0.92%) | 176,750 |
| 2 Oct 2013 | MYR | 3.2079 | 3.2277 | 3.198 | 3.2277 | 3.2277 | +0.02 (+0.62%) | 311,686 |
| 1 Oct 2013 | MYR | 3.2178 | 3.2178 | 3.198 | 3.2079 | 3.2079 | -0.03 (-0.92%) | 338,451 |
| 30 Sep 2013 | MYR | 3.2277 | 3.2376 | 3.1782 | 3.2376 | 3.2376 | +0.01 (+0.31%) | 411,171 |
| 27 Sep 2013 | MYR | 3.2178 | 3.2277 | 3.1881 | 3.2277 | 3.2277 | +0.01 (+0.31%) | 674,276 |
| 26 Sep 2013 | MYR | 3.2376 | 3.2376 | 3.2178 | 3.2178 | 3.2178 | -0.02 (-0.61%) | 186,951 |
| 25 Sep 2013 | MYR | 3.2475 | 3.2475 | 3.2178 | 3.2376 | 3.2376 | -0.02 (-0.61%) | 264,216 |
| 24 Sep 2013 | MYR | 3.2079 | 3.2574 | 3.1881 | 3.2574 | 3.2574 | +0.04 (+1.23%) | 631,048 |
| 23 Sep 2013 | MYR | 3.2574 | 3.2574 | 3.2178 | 3.2178 | 3.2178 | -0.04 (-1.22%) | 327,745 |
| 20 Sep 2013 | MYR | 3.2475 | 3.2574 | 3.2277 | 3.2574 | 3.2574 | +0.01 (+0.30%) | 396,425 |
| 19 Sep 2013 | MYR | 3.2475 | 3.2673 | 3.2376 | 3.2475 | 3.2475 | +0.01 (+0.31%) | 1,119,787 |
| 18 Sep 2013 | MYR | 3.2475 | 3.2574 | 3.2277 | 3.2376 | 3.2376 | -0.01 (-0.30%) | 750,531 |
| 17 Sep 2013 | MYR | 3.2376 | 3.2673 | 3.2178 | 3.2475 | 3.2475 | -0.01 (-0.30%) | 515,504 |
| 13 Sep 2013 | MYR | 3.198 | 3.2673 | 3.1881 | 3.2574 | 3.2574 | +0.059 (+1.86%) | 1,121,706 |
| 12 Sep 2013 | MYR | 3.1881 | 3.198 | 3.1683 | 3.198 | 3.198 | +0.01 (+0.31%) | 212,908 |
| 11 Sep 2013 | MYR | 3.2079 | 3.2079 | 3.1782 | 3.1881 | 3.1881 | +0.02 (+0.62%) | 661,550 |
| 10 Sep 2013 | MYR | 3.1683 | 3.2178 | 3.1683 | 3.1683 | 3.1683 | 0.0 (0.0%) | 723,059 |
| 9 Sep 2013 | MYR | 3.2079 | 3.2079 | 3.1584 | 3.1683 | 3.1683 | -0.069 (-2.14%) | 349,359 |
| 6 Sep 2013 | MYR | 3.2277 | 3.2574 | 3.2277 | 3.2376 | 3.2376 | 0.0 (0.0%) | 418,847 |
| 5 Sep 2013 | MYR | 3.2574 | 3.2673 | 3.2277 | 3.2376 | 3.2376 | -0.02 (-0.61%) | 348,955 |
| 4 Sep 2013 | MYR | 3.2673 | 3.2673 | 3.2178 | 3.2574 | 3.2574 | -0.01 (-0.30%) | 312,999 |
| 3 Sep 2013 | MYR | 3.2475 | 3.2673 | 3.2178 | 3.2673 | 3.2673 | +0.05 (+1.54%) | 737,603 |
| 2 Sep 2013 | MYR | 3.2079 | 3.2178 | 3.1782 | 3.2178 | 3.2178 | +0.01 (+0.31%) | 352,086 |
| 30 Aug 2013 | MYR | 3.2277 | 3.2277 | 3.198 | 3.2079 | 3.2079 | +0.02 (+0.62%) | 847,188 |
| 29 Aug 2013 | MYR | 3.1188 | 3.2277 | 3.1089 | 3.1881 | 3.1881 | +0.069 (+2.22%) | 1,437,634 |
| 28 Aug 2013 | MYR | 3.1188 | 3.1188 | 3.0495 | 3.1188 | 3.1188 | -0.04 (-1.25%) | 2,943,039 |
| 27 Aug 2013 | MYR | 3.2673 | 3.2673 | 3.1584 | 3.1584 | 3.1584 | -0.109 (-3.33%) | 1,927,282 |
| 26 Aug 2013 | MYR | 3.2871 | 3.2871 | 3.2574 | 3.2673 | 3.2673 | -0.02 (-0.60%) | 1,285,023 |
| 23 Aug 2013 | MYR | 3.3069 | 3.3168 | 3.2673 | 3.2871 | 3.2871 | -0.01 (-0.30%) | 2,998,084 |
