| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2013 | MYR | 1.1813 | 1.2263 | 1.1813 | 1.2 | 1.2 | +0.037 (+3.23%) | 1,356,266 |
| 28 Aug 2013 | MYR | 1.1963 | 1.1963 | 1.1513 | 1.1625 | 1.1625 | -0.068 (-5.49%) | 2,230,666 |
| 27 Aug 2013 | MYR | 1.2938 | 1.2938 | 1.1963 | 1.23 | 1.23 | -0.068 (-5.20%) | 1,089,866 |
| 26 Aug 2013 | MYR | 1.2638 | 1.3013 | 1.2638 | 1.2975 | 1.2975 | +0.026 (+2.06%) | 694,399 |
| 23 Aug 2013 | MYR | 1.2938 | 1.3238 | 1.2675 | 1.2713 | 1.2713 | +0.034 (+2.73%) | 1,161,599 |
| 22 Aug 2013 | MYR | 1.3125 | 1.3125 | 1.2375 | 1.2375 | 1.2375 | -0.075 (-5.71%) | 1,577,066 |
| 21 Aug 2013 | MYR | 1.3388 | 1.3388 | 1.3125 | 1.3125 | 1.3125 | -0.026 (-1.96%) | 241,333 |
| 20 Aug 2013 | MYR | 1.3613 | 1.3613 | 1.3125 | 1.3388 | 1.3388 | -0.022 (-1.65%) | 395,733 |
| 19 Aug 2013 | MYR | 1.3875 | 1.3875 | 1.3575 | 1.3613 | 1.3613 | -0.015 (-1.09%) | 119,199 |
| 16 Aug 2013 | MYR | 1.395 | 1.4138 | 1.3763 | 1.3763 | 1.3763 | -0.049 (-3.42%) | 209,866 |
| 15 Aug 2013 | MYR | 1.4175 | 1.4325 | 1.4025 | 1.425 | 1.425 | 0.0 (0.0%) | 1,499,466 |
| 14 Aug 2013 | MYR | 1.4363 | 1.4363 | 1.4213 | 1.425 | 1.425 | -0.011 (-0.79%) | 362,666 |
| 13 Aug 2013 | MYR | 1.4213 | 1.4363 | 1.395 | 1.4363 | 1.4363 | +0.015 (+1.06%) | 977,333 |
| 12 Aug 2013 | MYR | 1.4025 | 1.4363 | 1.3988 | 1.4213 | 1.4213 | +0.052 (+3.84%) | 593,599 |
| 6 Aug 2013 | MYR | 1.3538 | 1.3725 | 1.3538 | 1.3688 | 1.3688 | 0.0 (0.0%) | 349,333 |
| 5 Aug 2013 | MYR | 1.3688 | 1.38 | 1.3613 | 1.3688 | 1.3688 | 0.0 (0.0%) | 515,199 |
| 2 Aug 2013 | MYR | 1.3088 | 1.3913 | 1.2975 | 1.3688 | 1.3688 | +0.083 (+6.41%) | 2,125,332 |
| 1 Aug 2013 | MYR | 1.2188 | 1.2938 | 1.2188 | 1.2863 | 1.2863 | +0.056 (+4.58%) | 1,192,799 |
| 31 Jul 2013 | MYR | 1.275 | 1.2788 | 1.2225 | 1.23 | 1.23 | -0.056 (-4.38%) | 966,399 |
| 30 Jul 2013 | MYR | 1.2975 | 1.305 | 1.275 | 1.2863 | 1.2863 | -0.019 (-1.43%) | 375,466 |
| 29 Jul 2013 | MYR | 1.3388 | 1.3388 | 1.29 | 1.305 | 1.305 | -0.037 (-2.79%) | 489,333 |
| 26 Jul 2013 | MYR | 1.3388 | 1.35 | 1.3388 | 1.3425 | 1.3425 | +0.004 (+0.28%) | 193,333 |
| 25 Jul 2013 | MYR | 1.38 | 1.38 | 1.3388 | 1.3388 | 1.3388 | -0.041 (-2.99%) | 699,199 |
| 24 Jul 2013 | MYR | 1.395 | 1.3988 | 1.38 | 1.38 | 1.38 | -0.015 (-1.08%) | 319,466 |
| 23 Jul 2013 | MYR | 1.4363 | 1.455 | 1.395 | 1.395 | 1.395 | -0.004 (-0.27%) | 1,713,066 |
| 22 Jul 2013 | MYR | 1.4213 | 1.4288 | 1.3875 | 1.3988 | 1.3988 | -0.011 (-0.79%) | 791,999 |
| 19 Jul 2013 | MYR | 1.4063 | 1.4213 | 1.38 | 1.41 | 1.41 | +0.004 (+0.26%) | 608,266 |
| 18 Jul 2013 | MYR | 1.425 | 1.4288 | 1.3875 | 1.4063 | 1.4063 | -0.019 (-1.31%) | 159,199 |
| 17 Jul 2013 | MYR | 1.395 | 1.425 | 1.395 | 1.425 | 1.425 | +0.03 (+2.15%) | 1,020,533 |
| 16 Jul 2013 | MYR | 1.335 | 1.41 | 1.335 | 1.395 | 1.395 | +0.045 (+3.33%) | 1,116,533 |
