| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 398,200 |
| 13 Dec 2013 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 727,300 |
| 12 Dec 2013 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 510,000 |
| 11 Dec 2013 | MYR | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 360,200 |
| 10 Dec 2013 | MYR | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 542,100 |
| 9 Dec 2013 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 240,100 |
| 6 Dec 2013 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 579,300 |
| 5 Dec 2013 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 525,900 |
| 4 Dec 2013 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 479,000 |
| 3 Dec 2013 | MYR | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 300,400 |
| 2 Dec 2013 | MYR | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 380,200 |
| 29 Nov 2013 | MYR | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 552,700 |
| 28 Nov 2013 | MYR | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,972,100 |
| 27 Nov 2013 | MYR | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,658,100 |
| 26 Nov 2013 | MYR | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | +0.09 (+5.33%) | 2,347,200 |
| 25 Nov 2013 | MYR | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 560,500 |
| 22 Nov 2013 | MYR | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 306,400 |
| 21 Nov 2013 | MYR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 285,100 |
| 20 Nov 2013 | MYR | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 888,300 |
| 19 Nov 2013 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 861,500 |
| 18 Nov 2013 | MYR | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 717,900 |
| 15 Nov 2013 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 587,000 |
| 14 Nov 2013 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 288,800 |
| 13 Nov 2013 | MYR | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 1,858,400 |
| 12 Nov 2013 | MYR | 1.69 | 1.7 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 763,700 |
| 11 Nov 2013 | MYR | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 488,300 |
| 8 Nov 2013 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 671,600 |
| 7 Nov 2013 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 784,000 |
| 6 Nov 2013 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 503,900 |
| 4 Nov 2013 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 418,700 |
