| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | MYR | 1.1643 | 1.1643 | 1.1357 | 1.1571 | 1.1571 | -0.007 (-0.62%) | 1,323,560 |
| 19 Dec 2013 | MYR | 1.1929 | 1.1929 | 1.1571 | 1.1643 | 1.1643 | -0.014 (-1.21%) | 1,216,880 |
| 18 Dec 2013 | MYR | 1.1929 | 1.2143 | 1.1714 | 1.1786 | 1.1786 | -0.014 (-1.20%) | 1,493,940 |
| 17 Dec 2013 | MYR | 1.1643 | 1.2214 | 1.1643 | 1.1929 | 1.1929 | +0.036 (+3.09%) | 4,628,820 |
| 16 Dec 2013 | MYR | 1.2286 | 1.2286 | 1.15 | 1.1571 | 1.1571 | -0.043 (-3.58%) | 2,072,980 |
| 13 Dec 2013 | MYR | 1.2429 | 1.2429 | 1.1929 | 1.2 | 1.2 | -0.036 (-2.89%) | 2,571,380 |
| 12 Dec 2013 | MYR | 1.25 | 1.2714 | 1.2214 | 1.2357 | 1.2357 | -0.014 (-1.14%) | 1,590,260 |
| 11 Dec 2013 | MYR | 1.2071 | 1.2786 | 1.2071 | 1.25 | 1.25 | +0.057 (+4.79%) | 8,454,180 |
| 10 Dec 2013 | MYR | 1.2571 | 1.2571 | 1.1929 | 1.1929 | 1.1929 | -0.057 (-4.57%) | 6,100,360 |
| 9 Dec 2013 | MYR | 1.2714 | 1.3143 | 1.2429 | 1.25 | 1.25 | +0.029 (+2.34%) | 7,838,460 |
| 6 Dec 2013 | MYR | 1.2857 | 1.3286 | 1.2143 | 1.2214 | 1.2214 | -0.064 (-5.00%) | 8,760,500 |
| 5 Dec 2013 | MYR | 1.2143 | 1.3714 | 1.1857 | 1.2857 | 1.2857 | +0.107 (+9.09%) | 27,757,240 |
| 4 Dec 2013 | MYR | 1.1714 | 1.2357 | 1.1071 | 1.1786 | 1.1786 | +0.121 (+11.49%) | 15,654,520 |
| 3 Dec 2013 | MYR | 1.0643 | 1.1071 | 1.0571 | 1.0571 | 1.0571 | 0.0 (0.0%) | 5,234,320 |
| 2 Dec 2013 | MYR | 1.0929 | 1.0929 | 1.0571 | 1.0571 | 1.0571 | -0.029 (-2.63%) | 891,940 |
| 29 Nov 2013 | MYR | 1.0929 | 1.1143 | 1.0857 | 1.0857 | 1.0857 | -0.007 (-0.66%) | 5,923,400 |
| 28 Nov 2013 | MYR | 1.1071 | 1.1071 | 1.0857 | 1.0929 | 1.0929 | -0.014 (-1.28%) | 3,849,020 |
| 27 Nov 2013 | MYR | 1.1071 | 1.1143 | 1.0786 | 1.1071 | 1.1071 | -0.007 (-0.65%) | 4,573,940 |
| 26 Nov 2013 | MYR | 1.0429 | 1.1357 | 0.9929 | 1.1143 | 1.1143 | +0.086 (+8.33%) | 12,138,420 |
| 25 Nov 2013 | MYR | 1.0643 | 1.0929 | 1.0143 | 1.0286 | 1.0286 | -0.029 (-2.70%) | 4,740,820 |
| 22 Nov 2013 | MYR | 1.1 | 1.1357 | 1.0429 | 1.0571 | 1.0571 | -0.043 (-3.90%) | 3,752,700 |
| 21 Nov 2013 | MYR | 1.15 | 1.15 | 1.0429 | 1.1 | 1.1 | -0.043 (-3.75%) | 11,020,940 |
| 20 Nov 2013 | MYR | 1.2786 | 1.2786 | 1.1429 | 1.1429 | 1.1429 | -0.143 (-11.11%) | 5,880,000 |
| 19 Nov 2013 | MYR | 1.3429 | 1.3929 | 1.1429 | 1.2857 | 1.2857 | -0.014 (-1.10%) | 19,410,160 |
| 18 Nov 2013 | MYR | 1.1071 | 1.5714 | 1.0929 | 1.3 | 1.3 | 0.0 (0.0%) | 100,860,480 |
