| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2013 | MYR | 0.9986 | 1.0019 | 0.9986 | 0.9986 | 0.9986 | -0.002 (-0.17%) | 605,944 |
| 21 Oct 2013 | MYR | 0.9986 | 1.0099 | 0.997 | 1.0003 | 1.0003 | +0.006 (+0.65%) | 2,405,151 |
| 18 Oct 2013 | MYR | 0.9858 | 0.997 | 0.9858 | 0.9938 | 0.9938 | +0.008 (+0.81%) | 9,139,453 |
| 17 Oct 2013 | MYR | 1.0051 | 1.0051 | 0.9858 | 0.9858 | 0.9858 | -0.011 (-1.12%) | 4,197,530 |
| 16 Oct 2013 | MYR | 1.0019 | 1.0035 | 0.9954 | 0.997 | 0.997 | -0.011 (-1.12%) | 18,030,568 |
| 14 Oct 2013 | MYR | 1.0099 | 1.0099 | 1.0067 | 1.0083 | 1.0083 | 0.0 (0.0%) | 286,209 |
| 11 Oct 2013 | MYR | 1.0083 | 1.0083 | 1.0067 | 1.0083 | 1.0083 | +0.008 (+0.80%) | 597,873 |
| 10 Oct 2013 | MYR | 1.0067 | 1.0099 | 1.0003 | 1.0003 | 1.0003 | -0.01 (-0.95%) | 1,740,227 |
| 9 Oct 2013 | MYR | 1.0115 | 1.0131 | 1.0099 | 1.0099 | 1.0099 | -0.003 (-0.32%) | 2,954,599 |
| 8 Oct 2013 | MYR | 1.0228 | 1.0228 | 1.0115 | 1.0131 | 1.0131 | -0.015 (-1.41%) | 2,077,346 |
| 7 Oct 2013 | MYR | 1.0292 | 1.0341 | 1.026 | 1.0276 | 1.0276 | -0.003 (-0.32%) | 1,213,130 |
| 4 Oct 2013 | MYR | 1.0292 | 1.0325 | 1.0292 | 1.0309 | 1.0309 | -0.002 (-0.15%) | 4,825,204 |
| 3 Oct 2013 | MYR | 1.0244 | 1.0325 | 1.0164 | 1.0325 | 1.0325 | +0.01 (+0.95%) | 1,434,151 |
| 2 Oct 2013 | MYR | 1.0067 | 1.0228 | 1.0003 | 1.0228 | 1.0228 | +0.019 (+1.92%) | 1,648,342 |
| 1 Oct 2013 | MYR | 0.997 | 1.0067 | 0.997 | 1.0035 | 1.0035 | +0.013 (+1.30%) | 1,724,706 |
| 30 Sep 2013 | MYR | 0.9986 | 1.0003 | 0.989 | 0.9906 | 0.9906 | -0.008 (-0.80%) | 8,650,848 |
| 27 Sep 2013 | MYR | 1.0051 | 1.0115 | 0.997 | 0.9986 | 0.9986 | 0.0 (0.0%) | 12,467,180 |
| 26 Sep 2013 | MYR | 1.0067 | 1.0115 | 0.9986 | 0.9986 | 0.9986 | 0.0 (0.0%) | 17,191,186 |
| 25 Sep 2013 | MYR | 1.0035 | 1.0083 | 0.9986 | 0.9986 | 0.9986 | -0.002 (-0.17%) | 21,727,698 |
| 24 Sep 2013 | MYR | 1.0148 | 1.0148 | 0.9986 | 1.0003 | 1.0003 | 0.0 (0.0%) | 24,730,102 |
| 23 Sep 2013 | MYR | 1.0131 | 1.0131 | 1.0003 | 1.0003 | 1.0003 | -0.013 (-1.26%) | 6,319,577 |
| 20 Sep 2013 | MYR | 1.0244 | 1.0389 | 1.0115 | 1.0131 | 1.0131 | -0.011 (-1.10%) | 12,469,663 |
| 19 Sep 2013 | MYR | 1.0276 | 1.0341 | 1.0228 | 1.0244 | 1.0244 | +0.013 (+1.28%) | 7,702,198 |
| 18 Sep 2013 | MYR | 1.0212 | 1.0276 | 1.0099 | 1.0115 | 1.0115 | -0.002 (-0.16%) | 15,866,304 |
| 17 Sep 2013 | MYR | 1.0373 | 1.0373 | 1.0067 | 1.0131 | 1.0131 | -0.027 (-2.63%) | 19,117,046 |
| 13 Sep 2013 | MYR | 1.0486 | 1.0486 | 1.0389 | 1.0405 | 1.0405 | -0.008 (-0.77%) | 4,095,711 |
| 12 Sep 2013 | MYR | 1.0454 | 1.0566 | 1.0454 | 1.0486 | 1.0486 | +0.01 (+0.93%) | 3,984,580 |
| 11 Sep 2013 | MYR | 1.0454 | 1.0534 | 1.0309 | 1.0389 | 1.0389 | +0.016 (+1.57%) | 9,650,408 |
| 10 Sep 2013 | MYR | 1.026 | 1.0421 | 1.018 | 1.0228 | 1.0228 | -0.002 (-0.16%) | 4,525,336 |
| 9 Sep 2013 | MYR | 1.0212 | 1.0244 | 1.018 | 1.0244 | 1.0244 | +0.006 (+0.63%) | 2,852,160 |
