| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | MYR | 1.5497 | 1.5769 | 1.5407 | 1.5497 | 1.5497 | -0.018 (-1.15%) | 3,578,412 |
| 21 Aug 2013 | MYR | 1.5588 | 1.5769 | 1.5407 | 1.5678 | 1.5678 | 0.0 (0.0%) | 3,189,123 |
| 20 Aug 2013 | MYR | 1.5769 | 1.586 | 1.5407 | 1.5678 | 1.5678 | -0.018 (-1.15%) | 3,715,568 |
| 19 Aug 2013 | MYR | 1.5678 | 1.586 | 1.5497 | 1.586 | 1.586 | +0.009 (+0.58%) | 2,187,984 |
| 16 Aug 2013 | MYR | 1.5407 | 1.5769 | 1.5316 | 1.5769 | 1.5769 | +0.027 (+1.76%) | 3,662,935 |
| 15 Aug 2013 | MYR | 1.5407 | 1.5588 | 1.5316 | 1.5497 | 1.5497 | 0.0 (0.0%) | 2,238,742 |
| 14 Aug 2013 | MYR | 1.5407 | 1.5588 | 1.5407 | 1.5497 | 1.5497 | 0.0 (0.0%) | 3,622,880 |
| 13 Aug 2013 | MYR | 1.5678 | 1.5769 | 1.5497 | 1.5497 | 1.5497 | -0.036 (-2.29%) | 3,803,180 |
| 12 Aug 2013 | MYR | 1.595 | 1.6041 | 1.5588 | 1.586 | 1.586 | +0.009 (+0.58%) | 4,595,330 |
| 6 Aug 2013 | MYR | 1.5588 | 1.5769 | 1.5497 | 1.5769 | 1.5769 | -0.027 (-1.70%) | 1,944,679 |
| 5 Aug 2013 | MYR | 1.595 | 1.6132 | 1.5678 | 1.6041 | 1.6041 | -0.009 (-0.56%) | 3,364,899 |
| 2 Aug 2013 | MYR | 1.6132 | 1.6132 | 1.586 | 1.6132 | 1.6132 | -0.009 (-0.55%) | 1,951,410 |
| 1 Aug 2013 | MYR | 1.595 | 1.6222 | 1.586 | 1.6222 | 1.6222 | +0.018 (+1.13%) | 2,850,040 |
| 31 Jul 2013 | MYR | 1.6313 | 1.6313 | 1.5316 | 1.6041 | 1.6041 | -0.018 (-1.12%) | 10,546,883 |
| 30 Jul 2013 | MYR | 1.6313 | 1.6494 | 1.6222 | 1.6222 | 1.6222 | -0.018 (-1.10%) | 2,846,068 |
| 29 Jul 2013 | MYR | 1.6585 | 1.6675 | 1.6313 | 1.6403 | 1.6403 | -0.018 (-1.10%) | 2,800,055 |
| 26 Jul 2013 | MYR | 1.6947 | 1.7129 | 1.6585 | 1.6585 | 1.6585 | -0.036 (-2.14%) | 6,629,497 |
| 25 Jul 2013 | MYR | 1.7038 | 1.7038 | 1.6857 | 1.6947 | 1.6947 | -0.009 (-0.53%) | 6,059,246 |
| 24 Jul 2013 | MYR | 1.7219 | 1.7219 | 1.6857 | 1.7038 | 1.7038 | -0.018 (-1.05%) | 2,990,727 |
| 23 Jul 2013 | MYR | 1.7219 | 1.7219 | 1.7038 | 1.7219 | 1.7219 | 0.0 (0.0%) | 1,572,162 |
| 22 Jul 2013 | MYR | 1.7219 | 1.7219 | 1.7038 | 1.7219 | 1.7219 | 0.0 (0.0%) | 992,311 |
| 19 Jul 2013 | MYR | 1.731 | 1.731 | 1.7129 | 1.7219 | 1.7219 | -0.009 (-0.53%) | 1,725,648 |
| 18 Jul 2013 | MYR | 1.731 | 1.7491 | 1.7219 | 1.731 | 1.731 | 0.0 (0.0%) | 6,471,045 |
| 17 Jul 2013 | MYR | 1.731 | 1.74 | 1.7219 | 1.731 | 1.731 | -0.009 (-0.52%) | 2,004,374 |
| 16 Jul 2013 | MYR | 1.7491 | 1.7491 | 1.7219 | 1.74 | 1.74 | -0.018 (-1.04%) | 2,536,667 |
| 15 Jul 2013 | MYR | 1.731 | 1.7582 | 1.731 | 1.7582 | 1.7582 | +0.009 (+0.52%) | 2,710,567 |
| 12 Jul 2013 | MYR | 1.731 | 1.7491 | 1.7038 | 1.7491 | 1.7491 | +0.018 (+1.05%) | 5,561,049 |
| 11 Jul 2013 | MYR | 1.7582 | 1.7582 | 1.7038 | 1.731 | 1.731 | -0.027 (-1.55%) | 4,562,227 |
| 10 Jul 2013 | MYR | 1.74 | 1.7582 | 1.7219 | 1.7582 | 1.7582 | +0.018 (+1.05%) | 3,088,049 |
| 9 Jul 2013 | MYR | 1.74 | 1.74 | 1.7219 | 1.74 | 1.74 | -0.009 (-0.52%) | 2,401,608 |
