| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2013 | MYR | 1.3658 | 1.3753 | 1.3562 | 1.3753 | 1.3753 | +0.009 (+0.70%) | 85,124 |
| 9 Oct 2013 | MYR | 1.3562 | 1.3658 | 1.3562 | 1.3658 | 1.3658 | +0.01 (+0.71%) | 62,717 |
| 8 Oct 2013 | MYR | 1.3084 | 1.3562 | 1.3084 | 1.3562 | 1.3562 | +0.009 (+0.71%) | 119,572 |
| 7 Oct 2013 | MYR | 1.3276 | 1.3467 | 1.318 | 1.3467 | 1.3467 | -0.009 (-0.70%) | 13,716 |
| 4 Oct 2013 | MYR | 1.3371 | 1.3562 | 1.3371 | 1.3562 | 1.3562 | 0.0 (0.0%) | 32,981 |
| 3 Oct 2013 | MYR | 1.3371 | 1.3562 | 1.3276 | 1.3562 | 1.3562 | +0.029 (+2.15%) | 36,646 |
| 2 Oct 2013 | MYR | 1.3467 | 1.3658 | 1.2893 | 1.3276 | 1.3276 | -0.009 (-0.71%) | 322,280 |
| 1 Oct 2013 | MYR | 1.318 | 1.3371 | 1.318 | 1.3371 | 1.3371 | 0.0 (0.0%) | 107,007 |
| 30 Sep 2013 | MYR | 1.3371 | 1.3371 | 1.318 | 1.3371 | 1.3371 | 0.0 (0.0%) | 61,775 |
| 27 Sep 2013 | MYR | 1.3467 | 1.3562 | 1.3371 | 1.3371 | 1.3371 | -0.019 (-1.41%) | 40,101 |
| 26 Sep 2013 | MYR | 1.3371 | 1.3562 | 1.3371 | 1.3562 | 1.3562 | +0.009 (+0.71%) | 40,415 |
| 25 Sep 2013 | MYR | 1.3467 | 1.3467 | 1.3371 | 1.3467 | 1.3467 | -0.038 (-2.76%) | 85,019 |
| 24 Sep 2013 | MYR | 1.4326 | 1.5186 | 1.3467 | 1.3849 | 1.3849 | +0.057 (+4.32%) | 586,868 |
| 23 Sep 2013 | MYR | 1.318 | 1.3371 | 1.318 | 1.3276 | 1.3276 | +0.01 (+0.73%) | 25,757 |
| 20 Sep 2013 | MYR | 1.2989 | 1.3562 | 1.2989 | 1.318 | 1.318 | -0.01 (-0.72%) | 27,432 |
| 19 Sep 2013 | MYR | 1.2989 | 1.3276 | 1.2989 | 1.3276 | 1.3276 | +0.019 (+1.47%) | 45,546 |
| 18 Sep 2013 | MYR | 1.2893 | 1.3084 | 1.2893 | 1.3084 | 1.3084 | +0.009 (+0.73%) | 46,802 |
| 17 Sep 2013 | MYR | 1.2989 | 1.2989 | 1.2989 | 1.2989 | 1.2989 | -0.009 (-0.73%) | 9,004 |
| 13 Sep 2013 | MYR | 1.3467 | 1.3467 | 1.2989 | 1.3084 | 1.3084 | -0.076 (-5.52%) | 149,413 |
| 12 Sep 2013 | MYR | 1.3944 | 1.404 | 1.3849 | 1.3849 | 1.3849 | 0.0 (0.0%) | 177,683 |
| 11 Sep 2013 | MYR | 1.4517 | 1.4517 | 1.3753 | 1.3849 | 1.3849 | -0.057 (-3.97%) | 1,031,652 |
| 10 Sep 2013 | MYR | 1.4231 | 1.4422 | 1.404 | 1.4422 | 1.4422 | +0.038 (+2.72%) | 236,003 |
| 9 Sep 2013 | MYR | 1.4231 | 1.4231 | 1.404 | 1.404 | 1.404 | 0.0 (0.0%) | 106,484 |
| 6 Sep 2013 | MYR | 1.4135 | 1.4135 | 1.3849 | 1.404 | 1.404 | +0.019 (+1.38%) | 21,150 |
| 5 Sep 2013 | MYR | 1.3944 | 1.404 | 1.3753 | 1.3849 | 1.3849 | 0.0 (0.0%) | 29,526 |
| 4 Sep 2013 | MYR | 1.3562 | 1.3944 | 1.3562 | 1.3849 | 1.3849 | +0.029 (+2.12%) | 49,315 |
| 3 Sep 2013 | MYR | 1.3467 | 1.3658 | 1.3467 | 1.3562 | 1.3562 | +0.009 (+0.71%) | 35,180 |
| 2 Sep 2013 | MYR | 1.3562 | 1.3849 | 1.3467 | 1.3467 | 1.3467 | -0.009 (-0.70%) | 30,154 |
| 30 Aug 2013 | MYR | 1.3944 | 1.3944 | 1.3371 | 1.3562 | 1.3562 | +0.029 (+2.15%) | 45,022 |
| 29 Aug 2013 | MYR | 1.3276 | 1.3467 | 1.2893 | 1.3276 | 1.3276 | +0.019 (+1.47%) | 77,585 |
