| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2013 | MYR | 1.4135 | 1.4231 | 1.3849 | 1.3849 | 1.3849 | -0.038 (-2.68%) | 148,680 |
| 23 Aug 2013 | MYR | 1.4326 | 1.4326 | 1.4231 | 1.4231 | 1.4231 | 0.0 (0.0%) | 107,007 |
| 22 Aug 2013 | MYR | 1.4517 | 1.4517 | 1.4135 | 1.4231 | 1.4231 | -0.048 (-3.24%) | 378,925 |
| 21 Aug 2013 | MYR | 1.4899 | 1.4899 | 1.4517 | 1.4708 | 1.4708 | +0.009 (+0.65%) | 48,582 |
| 20 Aug 2013 | MYR | 1.4708 | 1.4708 | 1.4517 | 1.4613 | 1.4613 | -0.029 (-1.92%) | 310,972 |
| 19 Aug 2013 | MYR | 1.4899 | 1.4899 | 1.4899 | 1.4899 | 1.4899 | -0.019 (-1.27%) | 91,616 |
| 16 Aug 2013 | MYR | 1.4708 | 1.509 | 1.4613 | 1.509 | 1.509 | +0.029 (+1.93%) | 117,687 |
| 15 Aug 2013 | MYR | 1.4804 | 1.4899 | 1.4708 | 1.4804 | 1.4804 | 0.0 (0.0%) | 140,722 |
| 14 Aug 2013 | MYR | 1.509 | 1.5186 | 1.4804 | 1.4804 | 1.4804 | -0.038 (-2.52%) | 181,871 |
| 13 Aug 2013 | MYR | 1.5377 | 1.5377 | 1.509 | 1.5186 | 1.5186 | 0.0 (0.0%) | 126,692 |
| 12 Aug 2013 | MYR | 1.4995 | 1.6714 | 1.4995 | 1.5186 | 1.5186 | +0.038 (+2.58%) | 627,807 |
| 6 Aug 2013 | MYR | 1.4804 | 1.4899 | 1.4708 | 1.4804 | 1.4804 | 0.0 (0.0%) | 60,414 |
| 5 Aug 2013 | MYR | 1.4995 | 1.509 | 1.4804 | 1.4804 | 1.4804 | -0.029 (-1.90%) | 83,030 |
| 2 Aug 2013 | MYR | 1.4995 | 1.509 | 1.4804 | 1.509 | 1.509 | +0.029 (+1.93%) | 125,226 |
| 1 Aug 2013 | MYR | 1.4326 | 1.4995 | 1.4326 | 1.4804 | 1.4804 | +0.019 (+1.31%) | 36,960 |
| 31 Jul 2013 | MYR | 1.4804 | 1.4804 | 1.4517 | 1.4613 | 1.4613 | -0.038 (-2.55%) | 37,693 |
| 30 Jul 2013 | MYR | 1.4804 | 1.509 | 1.4422 | 1.4995 | 1.4995 | +0.029 (+1.95%) | 460,489 |
| 29 Jul 2013 | MYR | 1.4422 | 1.5281 | 1.4326 | 1.4708 | 1.4708 | +0.038 (+2.67%) | 337,357 |
| 26 Jul 2013 | MYR | 1.4135 | 1.4326 | 1.4135 | 1.4326 | 1.4326 | +0.029 (+2.04%) | 207,733 |
| 25 Jul 2013 | MYR | 1.3944 | 1.4135 | 1.3944 | 1.404 | 1.404 | -0.009 (-0.67%) | 99,887 |
| 24 Jul 2013 | MYR | 1.3753 | 1.4326 | 1.3753 | 1.4135 | 1.4135 | +0.048 (+3.49%) | 166,375 |
| 23 Jul 2013 | MYR | 1.3753 | 1.404 | 1.3658 | 1.3658 | 1.3658 | -0.009 (-0.69%) | 170,249 |
| 22 Jul 2013 | MYR | 1.3658 | 1.3753 | 1.3658 | 1.3753 | 1.3753 | +0.009 (+0.70%) | 56,854 |
| 19 Jul 2013 | MYR | 1.404 | 1.404 | 1.3658 | 1.3658 | 1.3658 | -0.029 (-2.05%) | 353,691 |
| 18 Jul 2013 | MYR | 1.3562 | 1.4326 | 1.3562 | 1.3944 | 1.3944 | +0.029 (+2.09%) | 398,609 |
| 17 Jul 2013 | MYR | 1.3467 | 1.3753 | 1.3467 | 1.3658 | 1.3658 | +0.038 (+2.88%) | 259,980 |
| 16 Jul 2013 | MYR | 1.3276 | 1.3371 | 1.3276 | 1.3276 | 1.3276 | 0.0 (0.0%) | 175,484 |
| 15 Jul 2013 | MYR | 1.3276 | 1.3276 | 1.3276 | 1.3276 | 1.3276 | 0.0 (0.0%) | 56,645 |
| 12 Jul 2013 | MYR | 1.3371 | 1.3371 | 1.318 | 1.3276 | 1.3276 | 0.0 (0.0%) | 184,593 |
| 11 Jul 2013 | MYR | 1.3371 | 1.3371 | 1.318 | 1.3276 | 1.3276 | 0.0 (0.0%) | 146,167 |
