| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2013 | MYR | 2.53 | 2.53 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 47,000 |
| 23 Dec 2013 | MYR | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 50,000 |
| 20 Dec 2013 | MYR | 2.52 | 2.56 | 2.51 | 2.56 | 2.56 | +0.04 (+1.59%) | 35,500 |
| 19 Dec 2013 | MYR | 2.52 | 2.52 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 27,000 |
| 18 Dec 2013 | MYR | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 7,300 |
| 17 Dec 2013 | MYR | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 86,700 |
| 16 Dec 2013 | MYR | 2.59 | 2.59 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 121,400 |
| 13 Dec 2013 | MYR | 2.59 | 2.6 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 2,300 |
| 12 Dec 2013 | MYR | 2.58 | 2.59 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 77,600 |
| 11 Dec 2013 | MYR | 2.62 | 2.65 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 86,100 |
| 10 Dec 2013 | MYR | 2.63 | 2.64 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 70,300 |
| 9 Dec 2013 | MYR | 2.67 | 2.67 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 90,200 |
| 6 Dec 2013 | MYR | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 15,800 |
| 5 Dec 2013 | MYR | 2.64 | 2.67 | 2.63 | 2.66 | 2.66 | +0.02 (+0.76%) | 108,000 |
| 4 Dec 2013 | MYR | 2.65 | 2.68 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 170,000 |
| 3 Dec 2013 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 158,800 |
| 2 Dec 2013 | MYR | 2.74 | 2.74 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 88,800 |
| 29 Nov 2013 | MYR | 2.7 | 2.74 | 2.69 | 2.74 | 2.74 | +0.04 (+1.48%) | 89,000 |
| 28 Nov 2013 | MYR | 2.7 | 2.7 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 109,000 |
| 27 Nov 2013 | MYR | 2.71 | 2.79 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 784,400 |
| 26 Nov 2013 | MYR | 2.6 | 2.73 | 2.6 | 2.7 | 2.7 | +0.11 (+4.25%) | 504,800 |
| 25 Nov 2013 | MYR | 2.55 | 2.6 | 2.54 | 2.59 | 2.59 | +0.06 (+2.37%) | 264,800 |
| 22 Nov 2013 | MYR | 2.52 | 2.53 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 18,500 |
| 21 Nov 2013 | MYR | 2.54 | 2.54 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 96,800 |
| 20 Nov 2013 | MYR | 2.54 | 2.55 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 154,600 |
| 19 Nov 2013 | MYR | 2.54 | 2.56 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 187,000 |
| 18 Nov 2013 | MYR | 2.48 | 2.53 | 2.48 | 2.53 | 2.53 | +0.05 (+2.02%) | 116,400 |
| 15 Nov 2013 | MYR | 2.43 | 2.48 | 2.42 | 2.48 | 2.48 | +0.06 (+2.48%) | 54,000 |
| 14 Nov 2013 | MYR | 2.4 | 2.45 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 57,300 |
| 13 Nov 2013 | MYR | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 87,800 |
