| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,068,100 |
| 27 Dec 2013 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 437,800 |
| 26 Dec 2013 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 246,000 |
| 24 Dec 2013 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 282,800 |
| 23 Dec 2013 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 554,700 |
| 20 Dec 2013 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 148,600 |
| 19 Dec 2013 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 535,100 |
| 18 Dec 2013 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 827,800 |
| 17 Dec 2013 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,767,500 |
| 16 Dec 2013 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 521,700 |
| 13 Dec 2013 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 924,900 |
| 12 Dec 2013 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 783,500 |
| 11 Dec 2013 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 675,100 |
| 10 Dec 2013 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,222,400 |
| 9 Dec 2013 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,799,800 |
| 6 Dec 2013 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 227,300 |
| 5 Dec 2013 | MYR | 1.21 | 1.22 | 0.91 | 1.21 | 1.21 | -0.01 (-0.82%) | 444,592 |
| 4 Dec 2013 | MYR | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 874,700 |
| 3 Dec 2013 | MYR | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 134,900 |
| 2 Dec 2013 | MYR | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 190,008 |
| 29 Nov 2013 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 451,800 |
| 28 Nov 2013 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 845,000 |
| 27 Nov 2013 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,434,400 |
| 26 Nov 2013 | MYR | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 8,092,000 |
| 25 Nov 2013 | MYR | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 804,300 |
| 22 Nov 2013 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 709,800 |
| 21 Nov 2013 | MYR | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,141,900 |
| 20 Nov 2013 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,603,700 |
| 19 Nov 2013 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 680,300 |
| 18 Nov 2013 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 925,900 |
