| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2013 | MYR | 1.5675 | 1.5675 | 1.545 | 1.5638 | 1.5638 | -0.007 (-0.48%) | 277,599 |
| 10 Oct 2013 | MYR | 1.5675 | 1.575 | 1.5563 | 1.5713 | 1.5713 | +0.015 (+0.96%) | 270,933 |
| 9 Oct 2013 | MYR | 1.5375 | 1.5563 | 1.5338 | 1.5563 | 1.5563 | -0.019 (-1.19%) | 26,133 |
| 8 Oct 2013 | MYR | 1.5488 | 1.59 | 1.545 | 1.575 | 1.575 | +0.03 (+1.94%) | 733,333 |
| 7 Oct 2013 | MYR | 1.4813 | 1.56 | 1.4813 | 1.545 | 1.545 | +0.083 (+5.64%) | 1,140,799 |
| 4 Oct 2013 | MYR | 1.425 | 1.4625 | 1.425 | 1.4625 | 1.4625 | +0.026 (+1.82%) | 782,133 |
| 3 Oct 2013 | MYR | 1.425 | 1.4363 | 1.425 | 1.4363 | 1.4363 | -0.004 (-0.26%) | 198,399 |
| 2 Oct 2013 | MYR | 1.4363 | 1.44 | 1.4063 | 1.44 | 1.44 | +0.004 (+0.26%) | 148,266 |
| 1 Oct 2013 | MYR | 1.4325 | 1.44 | 1.4325 | 1.4363 | 1.4363 | 0.0 (0.0%) | 199,199 |
| 30 Sep 2013 | MYR | 1.4325 | 1.4438 | 1.4325 | 1.4363 | 1.4363 | 0.0 (0.0%) | 340,533 |
| 27 Sep 2013 | MYR | 1.4213 | 1.44 | 1.4213 | 1.4363 | 1.4363 | +0.007 (+0.52%) | 237,333 |
| 26 Sep 2013 | MYR | 1.425 | 1.4288 | 1.4213 | 1.4288 | 1.4288 | +0.004 (+0.27%) | 688,266 |
| 25 Sep 2013 | MYR | 1.425 | 1.4288 | 1.4175 | 1.425 | 1.425 | 0.0 (0.0%) | 426,133 |
| 24 Sep 2013 | MYR | 1.425 | 1.4288 | 1.4175 | 1.425 | 1.425 | -0.004 (-0.27%) | 317,333 |
| 23 Sep 2013 | MYR | 1.425 | 1.4363 | 1.425 | 1.4288 | 1.4288 | +0.004 (+0.27%) | 346,399 |
| 20 Sep 2013 | MYR | 1.4175 | 1.4363 | 1.41 | 1.425 | 1.425 | +0.007 (+0.53%) | 2,099,999 |
| 19 Sep 2013 | MYR | 1.4025 | 1.4175 | 1.4025 | 1.4175 | 1.4175 | +0.022 (+1.61%) | 1,541,866 |
| 18 Sep 2013 | MYR | 1.3875 | 1.4025 | 1.3875 | 1.395 | 1.395 | 0.0 (0.0%) | 1,235,999 |
| 17 Sep 2013 | MYR | 1.4025 | 1.4025 | 1.3875 | 1.395 | 1.395 | +0.011 (+0.81%) | 441,599 |
| 13 Sep 2013 | MYR | 1.3688 | 1.3875 | 1.365 | 1.3838 | 1.3838 | +0.015 (+1.10%) | 413,333 |
| 12 Sep 2013 | MYR | 1.365 | 1.3688 | 1.3538 | 1.3688 | 1.3688 | +0.019 (+1.39%) | 819,733 |
| 11 Sep 2013 | MYR | 1.3613 | 1.3763 | 1.3425 | 1.35 | 1.35 | +0.011 (+0.84%) | 1,049,599 |
| 10 Sep 2013 | MYR | 1.3013 | 1.3538 | 1.2938 | 1.3388 | 1.3388 | +0.037 (+2.88%) | 799,466 |
| 9 Sep 2013 | MYR | 1.2563 | 1.305 | 1.2563 | 1.3013 | 1.3013 | +0.045 (+3.58%) | 357,066 |
| 6 Sep 2013 | MYR | 1.2188 | 1.26 | 1.215 | 1.2563 | 1.2563 | +0.049 (+4.04%) | 711,999 |
| 5 Sep 2013 | MYR | 1.2 | 1.2225 | 1.1963 | 1.2075 | 1.2075 | +0.007 (+0.63%) | 141,333 |
| 4 Sep 2013 | MYR | 1.2038 | 1.215 | 1.185 | 1.2 | 1.2 | -0.007 (-0.62%) | 195,999 |
| 3 Sep 2013 | MYR | 1.185 | 1.2075 | 1.185 | 1.2075 | 1.2075 | +0.022 (+1.90%) | 395,733 |
| 2 Sep 2013 | MYR | 1.2113 | 1.215 | 1.185 | 1.185 | 1.185 | -0.026 (-2.17%) | 189,066 |
| 30 Aug 2013 | MYR | 1.2075 | 1.2338 | 1.2 | 1.2113 | 1.2113 | +0.011 (+0.94%) | 454,666 |
