| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2013 | MYR | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 661,100 |
| 31 Oct 2013 | MYR | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 687,400 |
| 30 Oct 2013 | MYR | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 407,500 |
| 29 Oct 2013 | MYR | 1.71 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,357,500 |
| 28 Oct 2013 | MYR | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,056,500 |
| 25 Oct 2013 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 1,065,400 |
| 24 Oct 2013 | MYR | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,716,500 |
| 23 Oct 2013 | MYR | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,739,500 |
| 22 Oct 2013 | MYR | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,880,700 |
| 21 Oct 2013 | MYR | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | +0.03 (+1.75%) | 2,371,500 |
| 18 Oct 2013 | MYR | 1.66 | 1.74 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 4,280,000 |
| 17 Oct 2013 | MYR | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,277,600 |
| 16 Oct 2013 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 955,300 |
| 14 Oct 2013 | MYR | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,253,700 |
| 11 Oct 2013 | MYR | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,481,500 |
| 10 Oct 2013 | MYR | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 613,900 |
| 9 Oct 2013 | MYR | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,451,600 |
| 8 Oct 2013 | MYR | 1.6 | 1.66 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 3,152,300 |
| 7 Oct 2013 | MYR | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,469,000 |
| 4 Oct 2013 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,357,900 |
| 3 Oct 2013 | MYR | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,659,700 |
| 2 Oct 2013 | MYR | 1.54 | 1.62 | 1.54 | 1.6 | 1.6 | +0.08 (+5.26%) | 9,133,700 |
| 1 Oct 2013 | MYR | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,378,700 |
| 30 Sep 2013 | MYR | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 3,166,300 |
| 27 Sep 2013 | MYR | 1.46 | 1.5 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 4,912,900 |
| 26 Sep 2013 | MYR | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 837,300 |
| 25 Sep 2013 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 184,700 |
| 24 Sep 2013 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 365,600 |
| 23 Sep 2013 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 301,900 |
| 20 Sep 2013 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 387,200 |
