| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2013 | MYR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.05 (-0.70%) | 1,500 |
| 20 Nov 2013 | MYR | 7.04 | 7.1 | 7.03 | 7.1 | 7.1 | +0.06 (+0.85%) | 6,600 |
| 19 Nov 2013 | MYR | 7.1 | 7.1 | 7.04 | 7.04 | 7.04 | -0.04 (-0.56%) | 72,300 |
| 18 Nov 2013 | MYR | 7.1 | 7.1 | 7.06 | 7.08 | 7.08 | -0.01 (-0.14%) | 19,000 |
| 15 Nov 2013 | MYR | 7.09 | 7.18 | 7.09 | 7.09 | 7.09 | 0.0 (0.0%) | 7,000 |
| 14 Nov 2013 | MYR | 7.1 | 7.1 | 7.09 | 7.09 | 7.09 | -0.01 (-0.14%) | 22,100 |
| 13 Nov 2013 | MYR | 7.13 | 7.13 | 7.09 | 7.1 | 7.1 | -0.02 (-0.28%) | 55,300 |
| 12 Nov 2013 | MYR | 7.19 | 7.19 | 7.12 | 7.12 | 7.12 | -0.08 (-1.11%) | 49,300 |
| 11 Nov 2013 | MYR | 7.17 | 7.2 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 41,200 |
| 8 Nov 2013 | MYR | 7.18 | 7.19 | 7.17 | 7.17 | 7.17 | -0.01 (-0.14%) | 17,000 |
| 7 Nov 2013 | MYR | 7.18 | 7.18 | 7.16 | 7.18 | 7.18 | 0.0 (0.0%) | 41,300 |
| 6 Nov 2013 | MYR | 7.2 | 7.2 | 7.18 | 7.18 | 7.18 | -0.02 (-0.28%) | 15,600 |
| 4 Nov 2013 | MYR | 7.12 | 7.22 | 7.12 | 7.2 | 7.2 | +0.09 (+1.27%) | 5,200 |
| 1 Nov 2013 | MYR | 7.29 | 7.3 | 7.11 | 7.11 | 7.11 | -0.01 (-0.14%) | 56,800 |
| 31 Oct 2013 | MYR | 7.23 | 7.23 | 7.1 | 7.12 | 7.12 | -0.12 (-1.66%) | 60,000 |
| 30 Oct 2013 | MYR | 7.3 | 7.31 | 7.22 | 7.24 | 7.24 | -0.04 (-0.55%) | 71,500 |
| 29 Oct 2013 | MYR | 7.31 | 7.31 | 7.26 | 7.28 | 7.28 | -0.03 (-0.41%) | 49,400 |
| 28 Oct 2013 | MYR | 7.4 | 7.4 | 7.27 | 7.31 | 7.31 | -0.09 (-1.22%) | 28,200 |
| 25 Oct 2013 | MYR | 7.4 | 7.6 | 7.39 | 7.4 | 7.4 | 0.0 (0.0%) | 91,300 |
| 24 Oct 2013 | MYR | 7.46 | 7.47 | 7.4 | 7.4 | 7.4 | -0.07 (-0.94%) | 46,400 |
| 23 Oct 2013 | MYR | 7.49 | 7.5 | 7.47 | 7.47 | 7.47 | -0.02 (-0.27%) | 8,800 |
| 22 Oct 2013 | MYR | 7.52 | 7.52 | 7.49 | 7.49 | 7.49 | -0.02 (-0.27%) | 38,200 |
| 21 Oct 2013 | MYR | 7.55 | 7.55 | 7.5 | 7.51 | 7.51 | +0.01 (+0.13%) | 21,300 |
| 18 Oct 2013 | MYR | 7.6 | 7.7 | 7.49 | 7.5 | 7.5 | 0.0 (0.0%) | 60,300 |
| 17 Oct 2013 | MYR | 7.6 | 7.7 | 7.5 | 7.5 | 7.5 | -0.06 (-0.79%) | 61,800 |
| 16 Oct 2013 | MYR | 7.68 | 7.68 | 7.56 | 7.56 | 7.56 | -0.02 (-0.26%) | 41,700 |
| 14 Oct 2013 | MYR | 7.7 | 7.7 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 17,000 |
| 11 Oct 2013 | MYR | 7.6 | 7.6 | 7.57 | 7.58 | 7.58 | -0.08 (-1.04%) | 58,000 |
| 10 Oct 2013 | MYR | 7.65 | 7.66 | 7.61 | 7.66 | 7.66 | +0.04 (+0.52%) | 27,900 |
| 9 Oct 2013 | MYR | 7.69 | 7.69 | 7.6 | 7.62 | 7.62 | -0.07 (-0.91%) | 19,400 |
