| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | MYR | 0.6091 | 0.6091 | 0.5909 | 0.6091 | 0.6091 | +0.005 (+0.76%) | 11,000 |
| 20 Aug 2013 | MYR | 0.6182 | 0.6182 | 0.5955 | 0.6045 | 0.6045 | -0.014 (-2.22%) | 44,000 |
| 19 Aug 2013 | MYR | 0.6182 | 0.6182 | 0.6091 | 0.6182 | 0.6182 | 0.0 (0.0%) | 24,200 |
| 16 Aug 2013 | MYR | 0.6182 | 0.6227 | 0.6091 | 0.6182 | 0.6182 | 0.0 (0.0%) | 40,700 |
| 15 Aug 2013 | MYR | 0.6227 | 0.6227 | 0.6 | 0.6182 | 0.6182 | 0.0 (0.0%) | 63,360 |
| 14 Aug 2013 | MYR | 0.6227 | 0.6318 | 0.6182 | 0.6182 | 0.6182 | +0.005 (+0.75%) | 19,800 |
| 13 Aug 2013 | MYR | 0.6227 | 0.6227 | 0.6136 | 0.6136 | 0.6136 | -0.009 (-1.46%) | 18,150 |
| 12 Aug 2013 | MYR | 0.6318 | 0.6318 | 0.6227 | 0.6227 | 0.6227 | 0.0 (0.0%) | 6,600 |
| 6 Aug 2013 | MYR | 0.6182 | 0.6227 | 0.6136 | 0.6227 | 0.6227 | +0.004 (+0.73%) | 251,130 |
| 5 Aug 2013 | MYR | 0.6091 | 0.6273 | 0.6091 | 0.6182 | 0.6182 | +0.018 (+3.03%) | 44,000 |
| 2 Aug 2013 | MYR | 0.6227 | 0.6273 | 0.6 | 0.6 | 0.6 | -0.018 (-2.94%) | 79,420 |
| 1 Aug 2013 | MYR | 0.6 | 0.6318 | 0.6 | 0.6182 | 0.6182 | +0.027 (+4.62%) | 159,500 |
| 31 Jul 2013 | MYR | 0.6136 | 0.6136 | 0.5909 | 0.5909 | 0.5909 | -0.023 (-3.70%) | 183,700 |
| 30 Jul 2013 | MYR | 0.6136 | 0.6136 | 0.6045 | 0.6136 | 0.6136 | -0.009 (-1.46%) | 17,160 |
| 29 Jul 2013 | MYR | 0.6364 | 0.6364 | 0.5864 | 0.6227 | 0.6227 | -0.005 (-0.73%) | 125,180 |
| 26 Jul 2013 | MYR | 0.6273 | 0.6273 | 0.6 | 0.6273 | 0.6273 | 0.0 (0.0%) | 29,700 |
| 25 Jul 2013 | MYR | 0.6273 | 0.6273 | 0.6136 | 0.6273 | 0.6273 | 0.0 (0.0%) | 15,400 |
| 24 Jul 2013 | MYR | 0.6273 | 0.6273 | 0.6273 | 0.6273 | 0.6273 | +0.009 (+1.47%) | 3,300 |
| 23 Jul 2013 | MYR | 0.6364 | 0.6364 | 0.6182 | 0.6182 | 0.6182 | -0.009 (-1.45%) | 13,750 |
| 22 Jul 2013 | MYR | 0.6182 | 0.6364 | 0.6182 | 0.6273 | 0.6273 | +0.009 (+1.47%) | 45,760 |
| 19 Jul 2013 | MYR | 0.6182 | 0.6364 | 0.6182 | 0.6182 | 0.6182 | +0.009 (+1.49%) | 33,220 |
| 18 Jul 2013 | MYR | 0.6227 | 0.6227 | 0.6091 | 0.6091 | 0.6091 | -0.009 (-1.47%) | 44,000 |
| 17 Jul 2013 | MYR | 0.6227 | 0.6364 | 0.6091 | 0.6182 | 0.6182 | 0.0 (0.0%) | 16,500 |
| 16 Jul 2013 | MYR | 0.6227 | 0.6227 | 0.6136 | 0.6182 | 0.6182 | 0.0 (0.0%) | 7,700 |
| 15 Jul 2013 | MYR | 0.6227 | 0.6227 | 0.6136 | 0.6182 | 0.6182 | 0.0 (0.0%) | 6,600 |
| 12 Jul 2013 | MYR | 0.6227 | 0.6227 | 0.6136 | 0.6182 | 0.6182 | -0.004 (-0.72%) | 28,600 |
| 11 Jul 2013 | MYR | 0.6227 | 0.6227 | 0.6136 | 0.6227 | 0.6227 | +0.009 (+1.48%) | 13,530 |
| 10 Jul 2013 | MYR | 0.6136 | 0.6136 | 0.6136 | 0.6136 | 0.6136 | -0.014 (-2.18%) | 7,370 |
| 9 Jul 2013 | MYR | 0.6273 | 0.6273 | 0.6182 | 0.6273 | 0.6273 | +0.009 (+1.47%) | 13,200 |
| 8 Jul 2013 | MYR | 0.6273 | 0.6273 | 0.6091 | 0.6182 | 0.6182 | 0.0 (0.0%) | 42,900 |
