| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | MYR | 6.5 | 6.54 | 6.4 | 6.5 | 6.5 | -0.1 (-1.52%) | 5,652,000 |
| 21 Aug 2013 | MYR | 6.6 | 6.63 | 6.57 | 6.6 | 6.6 | -0.02 (-0.30%) | 6,023,200 |
| 20 Aug 2013 | MYR | 6.62 | 6.62 | 6.57 | 6.62 | 6.62 | 0.0 (0.0%) | 4,838,300 |
| 19 Aug 2013 | MYR | 6.57 | 6.62 | 6.55 | 6.62 | 6.62 | 0.0 (0.0%) | 2,581,200 |
| 16 Aug 2013 | MYR | 6.6 | 6.63 | 6.59 | 6.62 | 6.62 | +0.02 (+0.30%) | 1,260,100 |
| 15 Aug 2013 | MYR | 6.6 | 6.63 | 6.58 | 6.6 | 6.6 | -0.02 (-0.30%) | 3,445,100 |
| 14 Aug 2013 | MYR | 6.64 | 6.64 | 6.61 | 6.62 | 6.62 | +0.01 (+0.15%) | 1,634,600 |
| 13 Aug 2013 | MYR | 6.58 | 6.63 | 6.58 | 6.61 | 6.61 | +0.01 (+0.15%) | 2,223,500 |
| 12 Aug 2013 | MYR | 6.59 | 6.64 | 6.58 | 6.6 | 6.6 | -0.03 (-0.45%) | 2,052,800 |
| 6 Aug 2013 | MYR | 6.6 | 6.64 | 6.6 | 6.63 | 6.63 | +0.03 (+0.45%) | 2,169,100 |
| 5 Aug 2013 | MYR | 6.64 | 6.64 | 6.6 | 6.6 | 6.6 | -0.03 (-0.45%) | 1,670,400 |
| 2 Aug 2013 | MYR | 6.6 | 6.64 | 6.6 | 6.63 | 6.63 | +0.02 (+0.30%) | 2,606,100 |
| 1 Aug 2013 | MYR | 6.62 | 6.64 | 6.55 | 6.61 | 6.61 | -0.01 (-0.15%) | 2,534,600 |
| 31 Jul 2013 | MYR | 6.64 | 6.65 | 6.58 | 6.62 | 6.62 | -0.03 (-0.45%) | 3,218,600 |
| 30 Jul 2013 | MYR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 5,236,400 |
| 29 Jul 2013 | MYR | 6.62 | 6.63 | 6.56 | 6.6 | 6.6 | -0.02 (-0.30%) | 1,130,100 |
| 26 Jul 2013 | MYR | 6.62 | 6.63 | 6.6 | 6.62 | 6.62 | 0.0 (0.0%) | 1,751,800 |
| 25 Jul 2013 | MYR | 6.61 | 6.63 | 6.6 | 6.62 | 6.62 | -0.01 (-0.15%) | 774,600 |
| 24 Jul 2013 | MYR | 6.62 | 6.63 | 6.61 | 6.63 | 6.63 | +0.01 (+0.15%) | 3,544,200 |
| 23 Jul 2013 | MYR | 6.62 | 6.64 | 6.6 | 6.62 | 6.62 | +0.03 (+0.46%) | 4,548,300 |
| 22 Jul 2013 | MYR | 6.6 | 6.62 | 6.55 | 6.59 | 6.59 | +0.01 (+0.15%) | 1,168,500 |
| 19 Jul 2013 | MYR | 6.59 | 6.61 | 6.58 | 6.58 | 6.58 | -0.01 (-0.15%) | 2,759,900 |
| 18 Jul 2013 | MYR | 6.59 | 6.6 | 6.58 | 6.59 | 6.59 | +0.04 (+0.61%) | 2,821,900 |
| 17 Jul 2013 | MYR | 6.59 | 6.62 | 6.48 | 6.55 | 6.55 | -0.07 (-1.06%) | 6,783,900 |
| 16 Jul 2013 | MYR | 6.63 | 6.63 | 6.6 | 6.62 | 6.62 | 0.0 (0.0%) | 2,374,100 |
| 15 Jul 2013 | MYR | 6.63 | 6.63 | 6.6 | 6.62 | 6.62 | +0.01 (+0.15%) | 2,386,000 |
| 12 Jul 2013 | MYR | 6.64 | 6.64 | 6.59 | 6.61 | 6.61 | -0.01 (-0.15%) | 3,389,600 |
| 11 Jul 2013 | MYR | 6.63 | 6.66 | 6.6 | 6.62 | 6.62 | 0.0 (0.0%) | 4,005,700 |
| 10 Jul 2013 | MYR | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | +0.02 (+0.30%) | 1,865,600 |
| 9 Jul 2013 | MYR | 6.54 | 6.61 | 6.54 | 6.6 | 6.6 | +0.02 (+0.30%) | 2,888,300 |
