| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2013 | MYR | 2.1057 | 2.1166 | 2.084 | 2.0948 | 2.0948 | -0.027 (-1.28%) | 5,825,450 |
| 27 Aug 2013 | MYR | 2.0894 | 2.1492 | 2.0894 | 2.122 | 2.122 | -0.011 (-0.51%) | 3,234,441 |
| 26 Aug 2013 | MYR | 2.1003 | 2.171 | 2.1003 | 2.1329 | 2.1329 | +0.033 (+1.55%) | 3,029,888 |
| 23 Aug 2013 | MYR | 2.0894 | 2.1166 | 2.0731 | 2.1003 | 2.1003 | +0.022 (+1.05%) | 4,375,566 |
| 22 Aug 2013 | MYR | 2.1438 | 2.1547 | 2.0676 | 2.0785 | 2.0785 | -0.076 (-3.54%) | 4,367,847 |
| 21 Aug 2013 | MYR | 2.0676 | 2.1873 | 2.0676 | 2.1547 | 2.1547 | +0.114 (+5.60%) | 6,678,399 |
| 20 Aug 2013 | MYR | 2.1329 | 2.1329 | 2.0295 | 2.0404 | 2.0404 | -0.06 (-2.85%) | 1,939,672 |
| 19 Aug 2013 | MYR | 2.122 | 2.122 | 2.1003 | 2.1003 | 2.1003 | 0.0 (0.0%) | 48,519 |
| 16 Aug 2013 | MYR | 2.1003 | 2.1112 | 2.0948 | 2.1003 | 2.1003 | -0.011 (-0.52%) | 262,078 |
| 15 Aug 2013 | MYR | 2.122 | 2.1275 | 2.1112 | 2.1112 | 2.1112 | -0.033 (-1.52%) | 330,813 |
| 14 Aug 2013 | MYR | 2.1003 | 2.1438 | 2.1003 | 2.1438 | 2.1438 | +0.043 (+2.07%) | 342,576 |
| 13 Aug 2013 | MYR | 2.0948 | 2.1057 | 2.0948 | 2.1003 | 2.1003 | +0.005 (+0.26%) | 301,775 |
| 12 Aug 2013 | MYR | 2.122 | 2.1275 | 2.0948 | 2.0948 | 2.0948 | -0.076 (-3.51%) | 274,391 |
| 6 Aug 2013 | MYR | 2.1492 | 2.171 | 2.1492 | 2.171 | 2.171 | 0.0 (0.0%) | 881,803 |
| 5 Aug 2013 | MYR | 2.1492 | 2.1765 | 2.1492 | 2.171 | 2.171 | 0.0 (0.0%) | 1,658,664 |
| 2 Aug 2013 | MYR | 2.1492 | 2.171 | 2.1438 | 2.171 | 2.171 | +0.049 (+2.31%) | 2,028,441 |
| 1 Aug 2013 | MYR | 2.1329 | 2.1601 | 2.122 | 2.122 | 2.122 | -0.027 (-1.27%) | 274,759 |
| 31 Jul 2013 | MYR | 2.1656 | 2.1656 | 2.122 | 2.1492 | 2.1492 | +0.005 (+0.25%) | 1,536,079 |
| 30 Jul 2013 | MYR | 2.1656 | 2.171 | 2.1112 | 2.1438 | 2.1438 | -0.027 (-1.25%) | 299,754 |
| 29 Jul 2013 | MYR | 2.171 | 2.171 | 2.122 | 2.171 | 2.171 | +0.005 (+0.25%) | 250,499 |
| 26 Jul 2013 | MYR | 2.1601 | 2.171 | 2.1547 | 2.1656 | 2.1656 | -0.011 (-0.50%) | 181,947 |
| 25 Jul 2013 | MYR | 2.1547 | 2.1765 | 2.1438 | 2.1765 | 2.1765 | +0.027 (+1.27%) | 6,970,618 |
| 24 Jul 2013 | MYR | 2.1112 | 2.1601 | 2.1112 | 2.1492 | 2.1492 | +0.043 (+2.07%) | 2,809,897 |
| 23 Jul 2013 | MYR | 2.0731 | 2.1112 | 2.0676 | 2.1057 | 2.1057 | +0.038 (+1.84%) | 4,195,824 |
| 22 Jul 2013 | MYR | 2.1112 | 2.1112 | 2.0676 | 2.0676 | 2.0676 | -0.044 (-2.07%) | 2,112,982 |
| 19 Jul 2013 | MYR | 2.1765 | 2.1765 | 2.1112 | 2.1112 | 2.1112 | -0.033 (-1.52%) | 6,848,033 |
| 18 Jul 2013 | MYR | 2.1547 | 2.1601 | 2.1384 | 2.1438 | 2.1438 | -0.005 (-0.25%) | 2,532,197 |
| 17 Jul 2013 | MYR | 2.1438 | 2.1601 | 2.1329 | 2.1492 | 2.1492 | +0.005 (+0.25%) | 5,835,558 |
| 16 Jul 2013 | MYR | 2.1384 | 2.1601 | 2.122 | 2.1438 | 2.1438 | -0.027 (-1.25%) | 2,445,818 |
| 15 Jul 2013 | MYR | 2.1656 | 2.171 | 2.1384 | 2.171 | 2.171 | 0.0 (0.0%) | 2,107,468 |
