| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | MYR | 0.9583 | 0.9696 | 0.9527 | 0.9583 | 0.9583 | -0.006 (-0.59%) | 482,681 |
| 3 Oct 2013 | MYR | 0.9471 | 0.9696 | 0.9471 | 0.964 | 0.964 | +0.011 (+1.19%) | 605,259 |
| 2 Oct 2013 | MYR | 0.9471 | 0.9583 | 0.9358 | 0.9527 | 0.9527 | +0.011 (+1.20%) | 329,238 |
| 1 Oct 2013 | MYR | 0.9358 | 0.9527 | 0.9358 | 0.9414 | 0.9414 | -0.006 (-0.60%) | 613,774 |
| 30 Sep 2013 | MYR | 0.9471 | 0.9471 | 0.9358 | 0.9471 | 0.9471 | -0.006 (-0.59%) | 337,043 |
| 27 Sep 2013 | MYR | 0.964 | 0.964 | 0.9471 | 0.9527 | 0.9527 | -0.006 (-0.58%) | 159,652 |
| 26 Sep 2013 | MYR | 0.9696 | 0.9752 | 0.9414 | 0.9583 | 0.9583 | 0.0 (0.0%) | 1,097,697 |
| 25 Sep 2013 | MYR | 0.9189 | 0.9583 | 0.9132 | 0.9583 | 0.9583 | +0.039 (+4.29%) | 1,033,304 |
| 24 Sep 2013 | MYR | 0.9189 | 0.9245 | 0.9132 | 0.9189 | 0.9189 | -0.006 (-0.61%) | 255,798 |
| 23 Sep 2013 | MYR | 0.9245 | 0.9245 | 0.9132 | 0.9245 | 0.9245 | -0.006 (-0.61%) | 351,589 |
| 20 Sep 2013 | MYR | 0.9245 | 0.9414 | 0.9189 | 0.9302 | 0.9302 | +0.011 (+1.23%) | 384,407 |
| 19 Sep 2013 | MYR | 0.902 | 0.9189 | 0.8851 | 0.9189 | 0.9189 | +0.034 (+3.82%) | 615,902 |
| 18 Sep 2013 | MYR | 0.8851 | 0.8963 | 0.8851 | 0.8851 | 0.8851 | +0.006 (+0.65%) | 282,939 |
| 17 Sep 2013 | MYR | 0.8907 | 0.902 | 0.8794 | 0.8794 | 0.8794 | -0.006 (-0.64%) | 418,288 |
| 13 Sep 2013 | MYR | 0.8907 | 0.8907 | 0.8851 | 0.8851 | 0.8851 | -0.017 (-1.87%) | 120,626 |
| 12 Sep 2013 | MYR | 0.902 | 0.9076 | 0.8963 | 0.902 | 0.902 | 0.0 (0.0%) | 91,179 |
| 11 Sep 2013 | MYR | 0.8907 | 0.902 | 0.8794 | 0.902 | 0.902 | +0.017 (+1.91%) | 610,403 |
| 10 Sep 2013 | MYR | 0.8907 | 0.8963 | 0.8851 | 0.8851 | 0.8851 | 0.0 (0.0%) | 314,160 |
| 9 Sep 2013 | MYR | 0.8456 | 0.8851 | 0.8456 | 0.8851 | 0.8851 | +0.045 (+5.37%) | 406,048 |
| 6 Sep 2013 | MYR | 0.8118 | 0.84 | 0.8118 | 0.84 | 0.84 | +0.023 (+2.76%) | 358,507 |
| 5 Sep 2013 | MYR | 0.8174 | 0.823 | 0.8118 | 0.8174 | 0.8174 | +0.006 (+0.69%) | 135,704 |
| 4 Sep 2013 | MYR | 0.8118 | 0.8118 | 0.8005 | 0.8118 | 0.8118 | 0.0 (0.0%) | 169,408 |
| 3 Sep 2013 | MYR | 0.8061 | 0.8174 | 0.8061 | 0.8118 | 0.8118 | +0.023 (+2.86%) | 137,655 |
| 2 Sep 2013 | MYR | 0.8118 | 0.8118 | 0.7892 | 0.7892 | 0.7892 | -0.028 (-3.45%) | 150,960 |
| 30 Aug 2013 | MYR | 0.8287 | 0.8287 | 0.8061 | 0.8174 | 0.8174 | -0.006 (-0.68%) | 395,760 |
| 29 Aug 2013 | MYR | 0.7892 | 0.8343 | 0.7892 | 0.823 | 0.823 | +0.039 (+5.03%) | 931,304 |
| 28 Aug 2013 | MYR | 0.7779 | 0.7892 | 0.7385 | 0.7836 | 0.7836 | -0.011 (-1.42%) | 2,234,776 |
| 27 Aug 2013 | MYR | 0.8569 | 0.8625 | 0.7836 | 0.7949 | 0.7949 | -0.073 (-8.43%) | 1,512,616 |
| 26 Aug 2013 | MYR | 0.902 | 0.902 | 0.8625 | 0.8681 | 0.8681 | -0.04 (-4.35%) | 730,142 |
| 23 Aug 2013 | MYR | 0.9076 | 0.9076 | 0.8963 | 0.9076 | 0.9076 | +0.006 (+0.62%) | 331,012 |
