| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | MYR | 1.3866 | 1.3957 | 1.3866 | 1.3957 | 1.3957 | 0.0 (0.0%) | 425,039 |
| 3 Oct 2013 | MYR | 1.3594 | 1.3957 | 1.3594 | 1.3957 | 1.3957 | +0.027 (+1.99%) | 869,720 |
| 2 Oct 2013 | MYR | 1.3594 | 1.3685 | 1.3594 | 1.3685 | 1.3685 | 0.0 (0.0%) | 1,219,948 |
| 1 Oct 2013 | MYR | 1.3594 | 1.3685 | 1.3503 | 1.3685 | 1.3685 | 0.0 (0.0%) | 575,657 |
| 30 Sep 2013 | MYR | 1.3866 | 1.3866 | 1.3685 | 1.3685 | 1.3685 | -0.027 (-1.95%) | 1,875,825 |
| 27 Sep 2013 | MYR | 1.3866 | 1.3957 | 1.3775 | 1.3957 | 1.3957 | 0.0 (0.0%) | 498,528 |
| 26 Sep 2013 | MYR | 1.3957 | 1.3957 | 1.3866 | 1.3957 | 1.3957 | 0.0 (0.0%) | 346,034 |
| 25 Sep 2013 | MYR | 1.4047 | 1.4047 | 1.3866 | 1.3957 | 1.3957 | -0.009 (-0.64%) | 1,303,367 |
| 24 Sep 2013 | MYR | 1.3866 | 1.4047 | 1.3775 | 1.4047 | 1.4047 | +0.009 (+0.64%) | 940,891 |
| 23 Sep 2013 | MYR | 1.3957 | 1.3957 | 1.3775 | 1.3957 | 1.3957 | 0.0 (0.0%) | 1,245,437 |
| 20 Sep 2013 | MYR | 1.4047 | 1.4047 | 1.3957 | 1.3957 | 1.3957 | -0.009 (-0.64%) | 1,416,799 |
| 19 Sep 2013 | MYR | 1.4047 | 1.4138 | 1.3866 | 1.4047 | 1.4047 | 0.0 (0.0%) | 2,687,947 |
| 18 Sep 2013 | MYR | 1.3957 | 1.4047 | 1.3866 | 1.4047 | 1.4047 | +0.009 (+0.64%) | 1,073,192 |
| 17 Sep 2013 | MYR | 1.4047 | 1.4047 | 1.3866 | 1.3957 | 1.3957 | -0.018 (-1.28%) | 1,892,707 |
| 13 Sep 2013 | MYR | 1.4138 | 1.4138 | 1.3957 | 1.4138 | 1.4138 | 0.0 (0.0%) | 1,598,975 |
| 12 Sep 2013 | MYR | 1.4138 | 1.4138 | 1.4047 | 1.4138 | 1.4138 | 0.0 (0.0%) | 506,693 |
| 11 Sep 2013 | MYR | 1.4047 | 1.4228 | 1.3957 | 1.4138 | 1.4138 | +0.009 (+0.65%) | 2,866,702 |
| 10 Sep 2013 | MYR | 1.4138 | 1.4138 | 1.3957 | 1.4047 | 1.4047 | -0.009 (-0.64%) | 2,358,353 |
| 9 Sep 2013 | MYR | 1.4138 | 1.4138 | 1.3957 | 1.4138 | 1.4138 | -0.009 (-0.63%) | 1,748,489 |
| 6 Sep 2013 | MYR | 1.4047 | 1.4228 | 1.3957 | 1.4228 | 1.4228 | +0.009 (+0.64%) | 2,343,457 |
| 5 Sep 2013 | MYR | 1.441 | 1.441 | 1.4138 | 1.4138 | 1.4138 | -0.036 (-2.50%) | 2,551,122 |
| 4 Sep 2013 | MYR | 1.45 | 1.4591 | 1.4319 | 1.45 | 1.45 | 0.0 (0.0%) | 3,726,161 |
| 3 Sep 2013 | MYR | 1.4772 | 1.4772 | 1.45 | 1.45 | 1.45 | -0.027 (-1.84%) | 2,470,020 |
| 2 Sep 2013 | MYR | 1.4772 | 1.4953 | 1.45 | 1.4772 | 1.4772 | -0.009 (-0.61%) | 3,015,665 |
| 30 Aug 2013 | MYR | 1.4953 | 1.4953 | 1.4591 | 1.4863 | 1.4863 | -0.009 (-0.60%) | 2,533,577 |
| 29 Aug 2013 | MYR | 1.4953 | 1.5225 | 1.4863 | 1.4953 | 1.4953 | 0.0 (0.0%) | 2,744,663 |
| 28 Aug 2013 | MYR | 1.4953 | 1.5316 | 1.4591 | 1.4953 | 1.4953 | -0.009 (-0.60%) | 4,108,278 |
| 27 Aug 2013 | MYR | 1.5225 | 1.5407 | 1.4953 | 1.5044 | 1.5044 | -0.036 (-2.36%) | 4,301,046 |
| 26 Aug 2013 | MYR | 1.5497 | 1.5497 | 1.5316 | 1.5407 | 1.5407 | -0.009 (-0.58%) | 2,676,913 |
| 23 Aug 2013 | MYR | 1.5588 | 1.5678 | 1.5407 | 1.5497 | 1.5497 | 0.0 (0.0%) | 3,478,000 |
