| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2013 | MYR | 0.9257 | 0.9531 | 0.9257 | 0.9531 | 0.9531 | +0.034 (+3.72%) | 507,500 |
| 11 Sep 2013 | MYR | 0.9326 | 0.96 | 0.9189 | 0.9189 | 0.9189 | 0.0 (0.0%) | 783,708 |
| 10 Sep 2013 | MYR | 0.9051 | 0.9394 | 0.9051 | 0.9189 | 0.9189 | +0.021 (+2.29%) | 999,541 |
| 9 Sep 2013 | MYR | 0.9051 | 0.912 | 0.8983 | 0.8983 | 0.8983 | -0.007 (-0.75%) | 854,583 |
| 6 Sep 2013 | MYR | 0.8914 | 0.9051 | 0.8914 | 0.9051 | 0.9051 | +0.014 (+1.54%) | 650,562 |
| 5 Sep 2013 | MYR | 0.8983 | 0.9051 | 0.8914 | 0.8914 | 0.8914 | -0.007 (-0.77%) | 349,854 |
| 4 Sep 2013 | MYR | 0.8983 | 0.8983 | 0.8846 | 0.8983 | 0.8983 | 0.0 (0.0%) | 516,541 |
| 3 Sep 2013 | MYR | 0.8914 | 0.9051 | 0.8914 | 0.8983 | 0.8983 | +0.007 (+0.77%) | 349,270 |
| 2 Sep 2013 | MYR | 0.8914 | 0.912 | 0.8846 | 0.8914 | 0.8914 | +0.021 (+2.35%) | 957,833 |
| 30 Aug 2013 | MYR | 0.8914 | 0.912 | 0.8709 | 0.8709 | 0.8709 | -0.014 (-1.55%) | 1,580,250 |
| 29 Aug 2013 | MYR | 0.8434 | 0.8914 | 0.8434 | 0.8846 | 0.8846 | +0.034 (+4.03%) | 1,257,229 |
| 28 Aug 2013 | MYR | 0.8229 | 0.8503 | 0.7886 | 0.8503 | 0.8503 | +0.007 (+0.82%) | 2,425,209 |
| 27 Aug 2013 | MYR | 0.9051 | 0.9051 | 0.8229 | 0.8434 | 0.8434 | -0.062 (-6.82%) | 2,638,271 |
| 26 Aug 2013 | MYR | 0.9326 | 0.9326 | 0.9051 | 0.9051 | 0.9051 | -0.021 (-2.23%) | 1,294,854 |
| 23 Aug 2013 | MYR | 0.9394 | 0.9531 | 0.9189 | 0.9257 | 0.9257 | -0.014 (-1.46%) | 988,166 |
| 22 Aug 2013 | MYR | 0.9463 | 0.9463 | 0.9051 | 0.9394 | 0.9394 | -0.028 (-2.84%) | 1,836,042 |
| 21 Aug 2013 | MYR | 0.96 | 0.9737 | 0.96 | 0.9669 | 0.9669 | +0.007 (+0.72%) | 576,625 |
| 20 Aug 2013 | MYR | 1.0011 | 1.0011 | 0.9531 | 0.96 | 0.96 | -0.048 (-4.76%) | 2,594,521 |
| 19 Aug 2013 | MYR | 1.0423 | 1.0423 | 1.0011 | 1.008 | 1.008 | -0.027 (-2.65%) | 1,155,437 |
| 16 Aug 2013 | MYR | 1.008 | 1.0423 | 1.0011 | 1.0354 | 1.0354 | +0.014 (+1.34%) | 1,892,188 |
| 15 Aug 2013 | MYR | 1.0149 | 1.0286 | 1.008 | 1.0217 | 1.0217 | 0.0 (0.0%) | 805,000 |
| 14 Aug 2013 | MYR | 1.0491 | 1.056 | 1.0217 | 1.0217 | 1.0217 | -0.021 (-1.98%) | 1,463,729 |
| 13 Aug 2013 | MYR | 1.056 | 1.056 | 1.0354 | 1.0423 | 1.0423 | -0.014 (-1.30%) | 1,708,583 |
| 12 Aug 2013 | MYR | 1.0286 | 1.056 | 1.0149 | 1.056 | 1.056 | +0.062 (+6.21%) | 4,323,813 |
| 6 Aug 2013 | MYR | 0.96 | 0.9943 | 0.9531 | 0.9943 | 0.9943 | +0.034 (+3.57%) | 5,267,647 |
| 5 Aug 2013 | MYR | 0.9189 | 0.9737 | 0.912 | 0.96 | 0.96 | +0.041 (+4.47%) | 4,530,459 |
| 2 Aug 2013 | MYR | 0.9189 | 0.9189 | 0.9051 | 0.9189 | 0.9189 | +0.014 (+1.52%) | 1,023,604 |
| 1 Aug 2013 | MYR | 0.9189 | 0.9326 | 0.8983 | 0.9051 | 0.9051 | -0.007 (-0.76%) | 3,183,105 |
| 31 Jul 2013 | MYR | 0.9257 | 0.9531 | 0.9051 | 0.912 | 0.912 | +0.041 (+4.72%) | 10,223,794 |
| 30 Jul 2013 | MYR | 0.8709 | 0.8777 | 0.8571 | 0.8709 | 0.8709 | +0.007 (+0.80%) | 1,033,812 |
