| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | MYR | 3.3564 | 3.3564 | 3.2772 | 3.297 | 3.297 | -0.079 (-2.35%) | 1,629,534 |
| 21 Aug 2013 | MYR | 3.3663 | 3.3861 | 3.3564 | 3.3762 | 3.3762 | +0.02 (+0.59%) | 668,519 |
| 20 Aug 2013 | MYR | 3.4356 | 3.4356 | 3.3267 | 3.3564 | 3.3564 | -0.059 (-1.74%) | 1,713,768 |
| 19 Aug 2013 | MYR | 3.4158 | 3.4158 | 3.396 | 3.4158 | 3.4158 | -0.01 (-0.29%) | 729,018 |
| 16 Aug 2013 | MYR | 3.4257 | 3.4356 | 3.4059 | 3.4257 | 3.4257 | -0.01 (-0.29%) | 447,329 |
| 15 Aug 2013 | MYR | 3.4356 | 3.4455 | 3.4059 | 3.4356 | 3.4356 | +0.02 (+0.58%) | 891,628 |
| 14 Aug 2013 | MYR | 3.4555 | 3.4555 | 3.4158 | 3.4158 | 3.4158 | -0.04 (-1.15%) | 569,337 |
| 13 Aug 2013 | MYR | 3.4158 | 3.4654 | 3.396 | 3.4555 | 3.4555 | +0.04 (+1.16%) | 1,530,857 |
| 12 Aug 2013 | MYR | 3.4356 | 3.4356 | 3.396 | 3.4158 | 3.4158 | -0.03 (-0.86%) | 1,208,566 |
| 6 Aug 2013 | MYR | 3.396 | 3.4455 | 3.396 | 3.4455 | 3.4455 | +0.05 (+1.46%) | 1,276,438 |
| 5 Aug 2013 | MYR | 3.396 | 3.396 | 3.3762 | 3.396 | 3.396 | 0.0 (0.0%) | 728,311 |
| 2 Aug 2013 | MYR | 3.3762 | 3.4158 | 3.3465 | 3.396 | 3.396 | -0.456 (-11.83%) | 2,679,328 |
| 1 Aug 2013 | MYR | 3.8218 | 3.8713 | 3.8218 | 3.8515 | 3.8515 | +0.03 (+0.78%) | 2,607,416 |
| 31 Jul 2013 | MYR | 3.8218 | 3.8218 | 3.7921 | 3.8218 | 3.8218 | 0.0 (0.0%) | 1,701,345 |
| 30 Jul 2013 | MYR | 3.802 | 3.8317 | 3.7822 | 3.8218 | 3.8218 | +0.03 (+0.78%) | 1,216,141 |
| 29 Jul 2013 | MYR | 3.8218 | 3.8416 | 3.7921 | 3.7921 | 3.7921 | -0.04 (-1.03%) | 1,375,317 |
| 26 Jul 2013 | MYR | 3.8713 | 3.8812 | 3.8218 | 3.8317 | 3.8317 | -0.059 (-1.53%) | 1,931,827 |
| 25 Jul 2013 | MYR | 3.901 | 3.901 | 3.8416 | 3.8911 | 3.8911 | 0.0 (0.0%) | 1,843,755 |
| 24 Jul 2013 | MYR | 3.9406 | 3.9703 | 3.8812 | 3.8911 | 3.8911 | +0.02 (+0.51%) | 4,046,969 |
| 23 Jul 2013 | MYR | 3.7921 | 3.8713 | 3.7921 | 3.8713 | 3.8713 | +0.109 (+2.89%) | 1,784,670 |
| 22 Jul 2013 | MYR | 3.8119 | 3.8119 | 3.7624 | 3.7624 | 3.7624 | -0.04 (-1.04%) | 618,423 |
| 19 Jul 2013 | MYR | 3.8119 | 3.8119 | 3.7624 | 3.802 | 3.802 | -0.01 (-0.26%) | 820,928 |
| 18 Jul 2013 | MYR | 3.703 | 3.8119 | 3.703 | 3.8119 | 3.8119 | +0.119 (+3.22%) | 1,127,261 |
| 17 Jul 2013 | MYR | 3.703 | 3.7228 | 3.6733 | 3.6931 | 3.6931 | +0.01 (+0.27%) | 601,253 |
| 16 Jul 2013 | MYR | 3.6733 | 3.6931 | 3.6634 | 3.6832 | 3.6832 | +0.01 (+0.27%) | 456,520 |
| 15 Jul 2013 | MYR | 3.6832 | 3.7228 | 3.6634 | 3.6733 | 3.6733 | -0.01 (-0.27%) | 691,951 |
| 12 Jul 2013 | MYR | 3.7228 | 3.7327 | 3.6832 | 3.6832 | 3.6832 | -0.04 (-1.06%) | 575,296 |
| 11 Jul 2013 | MYR | 3.7426 | 3.7723 | 3.7228 | 3.7228 | 3.7228 | -0.03 (-0.79%) | 594,183 |
| 10 Jul 2013 | MYR | 3.7327 | 3.7624 | 3.7327 | 3.7525 | 3.7525 | +0.02 (+0.53%) | 350,167 |
| 9 Jul 2013 | MYR | 3.7228 | 3.7624 | 3.7228 | 3.7327 | 3.7327 | -0.01 (-0.26%) | 509,141 |
