| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | MYR | 1.0733 | 1.08 | 1.0733 | 1.0733 | 1.0733 | 0.0 (0.0%) | 366,150 |
| 27 Dec 2013 | MYR | 1.0733 | 1.0733 | 1.06 | 1.0733 | 1.0733 | 0.0 (0.0%) | 469,500 |
| 26 Dec 2013 | MYR | 1.08 | 1.08 | 1.06 | 1.0733 | 1.0733 | -0.007 (-0.62%) | 642,000 |
| 24 Dec 2013 | MYR | 1.08 | 1.08 | 1.0733 | 1.08 | 1.08 | 0.0 (0.0%) | 89,400 |
| 23 Dec 2013 | MYR | 1.0867 | 1.0867 | 1.0667 | 1.08 | 1.08 | 0.0 (0.0%) | 789,600 |
| 20 Dec 2013 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.007 (-0.62%) | 316,200 |
| 19 Dec 2013 | MYR | 1.12 | 1.12 | 1.08 | 1.0867 | 1.0867 | -0.04 (-3.55%) | 856,500 |
| 18 Dec 2013 | MYR | 1.1067 | 1.1267 | 1.1067 | 1.1267 | 1.1267 | +0.02 (+1.81%) | 457,650 |
| 17 Dec 2013 | MYR | 1.12 | 1.12 | 1.1067 | 1.1067 | 1.1067 | -0.013 (-1.19%) | 273,000 |
| 16 Dec 2013 | MYR | 1.1267 | 1.1333 | 1.1133 | 1.12 | 1.12 | -0.007 (-0.59%) | 1,026,150 |
| 13 Dec 2013 | MYR | 1.1133 | 1.14 | 1.1133 | 1.1267 | 1.1267 | 0.0 (0.0%) | 1,227,300 |
| 12 Dec 2013 | MYR | 1.0933 | 1.1267 | 1.0933 | 1.1267 | 1.1267 | +0.02 (+1.81%) | 621,900 |
| 11 Dec 2013 | MYR | 1.1133 | 1.1133 | 1.1 | 1.1067 | 1.1067 | -0.013 (-1.19%) | 366,900 |
| 10 Dec 2013 | MYR | 1.1133 | 1.12 | 1.0933 | 1.12 | 1.12 | +0.007 (+0.60%) | 1,126,500 |
| 9 Dec 2013 | MYR | 1.0667 | 1.1133 | 1.0667 | 1.1133 | 1.1133 | +0.06 (+5.70%) | 1,996,050 |
| 6 Dec 2013 | MYR | 1.0533 | 1.0733 | 1.04 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 2,114,850 |
| 5 Dec 2013 | MYR | 1.0467 | 1.0667 | 1.04 | 1.0467 | 1.0467 | -0.033 (-3.08%) | 3,350,700 |
| 4 Dec 2013 | MYR | 1.0667 | 1.0933 | 1.0667 | 1.08 | 1.08 | +0.013 (+1.25%) | 1,785,600 |
| 3 Dec 2013 | MYR | 1.0467 | 1.08 | 1.0467 | 1.0667 | 1.0667 | +0.007 (+0.63%) | 760,200 |
| 2 Dec 2013 | MYR | 1.0933 | 1.1 | 1.0267 | 1.06 | 1.06 | -0.033 (-3.05%) | 1,859,250 |
| 29 Nov 2013 | MYR | 1.1133 | 1.12 | 1.0867 | 1.0933 | 1.0933 | -0.02 (-1.80%) | 720,750 |
| 28 Nov 2013 | MYR | 1.14 | 1.14 | 1.1133 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 571,350 |
| 27 Nov 2013 | MYR | 1.12 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | 0.0 (0.0%) | 325,500 |
| 26 Nov 2013 | MYR | 1.12 | 1.1267 | 1.1133 | 1.1267 | 1.1267 | 0.0 (0.0%) | 409,200 |
| 25 Nov 2013 | MYR | 1.1467 | 1.1467 | 1.1133 | 1.1267 | 1.1267 | -0.007 (-0.58%) | 432,750 |
| 22 Nov 2013 | MYR | 1.12 | 1.14 | 1.1133 | 1.1333 | 1.1333 | +0.027 (+2.40%) | 596,100 |
| 21 Nov 2013 | MYR | 1.1133 | 1.1333 | 1.1 | 1.1067 | 1.1067 | -0.013 (-1.19%) | 416,250 |
| 20 Nov 2013 | MYR | 1.1333 | 1.14 | 1.1133 | 1.12 | 1.12 | -0.013 (-1.17%) | 652,050 |
| 19 Nov 2013 | MYR | 1.1267 | 1.14 | 1.1267 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 368,550 |
| 18 Nov 2013 | MYR | 1.1467 | 1.1467 | 1.1133 | 1.1267 | 1.1267 | -0.027 (-2.31%) | 351,750 |
