| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2013 | MYR | 0.8777 | 0.8777 | 0.8571 | 0.864 | 0.864 | -0.014 (-1.56%) | 864,500 |
| 26 Jul 2013 | MYR | 0.8709 | 0.8846 | 0.864 | 0.8777 | 0.8777 | +0.007 (+0.78%) | 591,354 |
| 25 Jul 2013 | MYR | 0.8709 | 0.8709 | 0.864 | 0.8709 | 0.8709 | 0.0 (0.0%) | 287,291 |
| 24 Jul 2013 | MYR | 0.8709 | 0.8709 | 0.864 | 0.8709 | 0.8709 | +0.007 (+0.80%) | 433,416 |
| 23 Jul 2013 | MYR | 0.8846 | 0.8846 | 0.864 | 0.864 | 0.864 | -0.021 (-2.33%) | 523,395 |
| 22 Jul 2013 | MYR | 0.8846 | 0.8914 | 0.8777 | 0.8846 | 0.8846 | -0.007 (-0.76%) | 480,666 |
| 19 Jul 2013 | MYR | 0.912 | 0.912 | 0.8846 | 0.8914 | 0.8914 | -0.007 (-0.77%) | 1,599,937 |
| 18 Jul 2013 | MYR | 0.8777 | 0.912 | 0.8777 | 0.8983 | 0.8983 | +0.027 (+3.15%) | 3,345,417 |
| 17 Jul 2013 | MYR | 0.8777 | 0.8846 | 0.8709 | 0.8709 | 0.8709 | -0.007 (-0.77%) | 758,187 |
| 16 Jul 2013 | MYR | 0.8777 | 0.8846 | 0.8709 | 0.8777 | 0.8777 | 0.0 (0.0%) | 300,708 |
| 15 Jul 2013 | MYR | 0.8914 | 0.8914 | 0.8571 | 0.8777 | 0.8777 | -0.014 (-1.54%) | 1,605,917 |
| 12 Jul 2013 | MYR | 0.8983 | 0.9326 | 0.8914 | 0.8914 | 0.8914 | +0.007 (+0.77%) | 5,225,647 |
| 11 Jul 2013 | MYR | 0.864 | 0.8914 | 0.8571 | 0.8846 | 0.8846 | +0.028 (+3.21%) | 988,021 |
| 10 Jul 2013 | MYR | 0.8777 | 0.8777 | 0.8571 | 0.8571 | 0.8571 | -0.021 (-2.35%) | 979,416 |
| 9 Jul 2013 | MYR | 0.8503 | 0.912 | 0.8503 | 0.8777 | 0.8777 | +0.041 (+4.91%) | 1,596,729 |
| 8 Jul 2013 | MYR | 0.816 | 0.8366 | 0.816 | 0.8366 | 0.8366 | +0.028 (+3.40%) | 368,958 |
| 5 Jul 2013 | MYR | 0.8023 | 0.8091 | 0.8023 | 0.8091 | 0.8091 | +0.014 (+1.72%) | 218,750 |
| 4 Jul 2013 | MYR | 0.7954 | 0.8023 | 0.7954 | 0.7954 | 0.7954 | 0.0 (0.0%) | 142,916 |
| 3 Jul 2013 | MYR | 0.7954 | 0.8023 | 0.7954 | 0.7954 | 0.7954 | +0.007 (+0.86%) | 74,375 |
| 2 Jul 2013 | MYR | 0.7954 | 0.8023 | 0.7886 | 0.7886 | 0.7886 | -0.007 (-0.85%) | 216,854 |
| 1 Jul 2013 | MYR | 0.8023 | 0.8023 | 0.7954 | 0.7954 | 0.7954 | -0.007 (-0.86%) | 90,416 |
| 28 Jun 2013 | MYR | 0.8091 | 0.8091 | 0.7886 | 0.8023 | 0.8023 | -0.021 (-2.50%) | 765,625 |
| 27 Jun 2013 | MYR | 0.8229 | 0.8297 | 0.816 | 0.8229 | 0.8229 | +0.007 (+0.85%) | 432,687 |
| 26 Jun 2013 | MYR | 0.816 | 0.8229 | 0.8091 | 0.816 | 0.816 | +0.007 (+0.85%) | 380,625 |
| 25 Jun 2013 | MYR | 0.816 | 0.816 | 0.8023 | 0.8091 | 0.8091 | -0.007 (-0.85%) | 569,770 |
| 24 Jun 2013 | MYR | 0.8297 | 0.8366 | 0.8091 | 0.816 | 0.816 | -0.014 (-1.65%) | 332,500 |
| 21 Jun 2013 | MYR | 0.8229 | 0.8297 | 0.816 | 0.8297 | 0.8297 | 0.0 (0.0%) | 539,145 |
| 20 Jun 2013 | MYR | 0.8297 | 0.8366 | 0.8297 | 0.8297 | 0.8297 | -0.007 (-0.82%) | 208,541 |
| 19 Jun 2013 | MYR | 0.8434 | 0.8434 | 0.8366 | 0.8366 | 0.8366 | -0.007 (-0.81%) | 548,916 |
| 18 Jun 2013 | MYR | 0.8366 | 0.8434 | 0.8366 | 0.8434 | 0.8434 | +0.014 (+1.65%) | 504,291 |
