| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2013 | MYR | 1.0148 | 1.018 | 1.0148 | 1.018 | 1.018 | +0.003 (+0.32%) | 447,008 |
| 5 Sep 2013 | MYR | 1.0244 | 1.026 | 1.0083 | 1.0148 | 1.0148 | -0.013 (-1.25%) | 7,921,977 |
| 4 Sep 2013 | MYR | 1.0309 | 1.0309 | 1.0244 | 1.0276 | 1.0276 | -0.003 (-0.32%) | 7,668,672 |
| 3 Sep 2013 | MYR | 1.0292 | 1.0325 | 1.0276 | 1.0309 | 1.0309 | 0.0 (0.0%) | 11,481,279 |
| 2 Sep 2013 | MYR | 1.0421 | 1.0421 | 1.0244 | 1.0309 | 1.0309 | -0.005 (-0.46%) | 12,635,429 |
| 30 Aug 2013 | MYR | 1.0437 | 1.0437 | 1.0309 | 1.0357 | 1.0357 | +0.005 (+0.47%) | 3,802,052 |
| 29 Aug 2013 | MYR | 1.0131 | 1.0389 | 1.0051 | 1.0309 | 1.0309 | +0.016 (+1.59%) | 10,519,590 |
| 28 Aug 2013 | MYR | 1.0196 | 1.0196 | 1.0067 | 1.0148 | 1.0148 | -0.016 (-1.56%) | 6,368,623 |
| 27 Aug 2013 | MYR | 1.0373 | 1.0373 | 1.0228 | 1.0309 | 1.0309 | -0.006 (-0.62%) | 3,155,753 |
| 26 Aug 2013 | MYR | 1.0212 | 1.0373 | 1.0212 | 1.0373 | 1.0373 | +0.011 (+1.10%) | 3,774,735 |
| 23 Aug 2013 | MYR | 1.0212 | 1.026 | 1.0212 | 1.026 | 1.026 | +0.002 (+0.16%) | 2,570,917 |
| 22 Aug 2013 | MYR | 1.0244 | 1.026 | 1.0148 | 1.0244 | 1.0244 | -0.002 (-0.16%) | 16,075,529 |
| 21 Aug 2013 | MYR | 1.0309 | 1.0309 | 1.0228 | 1.026 | 1.026 | -0.005 (-0.48%) | 8,558,963 |
| 20 Aug 2013 | MYR | 1.0421 | 1.0421 | 1.0244 | 1.0309 | 1.0309 | -0.011 (-1.07%) | 7,390,534 |
| 19 Aug 2013 | MYR | 1.0405 | 1.0518 | 1.0405 | 1.0421 | 1.0421 | +0.002 (+0.15%) | 11,738,929 |
| 16 Aug 2013 | MYR | 1.047 | 1.047 | 1.0405 | 1.0405 | 1.0405 | -0.006 (-0.62%) | 11,087,042 |
| 15 Aug 2013 | MYR | 1.076 | 1.076 | 1.0373 | 1.047 | 1.047 | -0.029 (-2.70%) | 48,881,578 |
| 14 Aug 2013 | MYR | 1.105 | 1.105 | 1.0727 | 1.076 | 1.076 | -0.026 (-2.33%) | 17,576,110 |
| 13 Aug 2013 | MYR | 1.0872 | 1.105 | 1.0872 | 1.1017 | 1.1017 | +0.015 (+1.33%) | 10,779,724 |
| 12 Aug 2013 | MYR | 1.0856 | 1.0888 | 1.0808 | 1.0872 | 1.0872 | +0.002 (+0.15%) | 9,480,917 |
| 6 Aug 2013 | MYR | 1.0921 | 1.0921 | 1.084 | 1.0856 | 1.0856 | +0.015 (+1.35%) | 8,715,416 |
| 5 Aug 2013 | MYR | 1.0743 | 1.0743 | 1.0711 | 1.0711 | 1.0711 | -0.003 (-0.30%) | 6,703,879 |
| 2 Aug 2013 | MYR | 1.0727 | 1.0808 | 1.0711 | 1.0743 | 1.0743 | +0.003 (+0.30%) | 11,094,493 |
| 1 Aug 2013 | MYR | 1.0566 | 1.0792 | 1.0566 | 1.0711 | 1.0711 | +0.008 (+0.75%) | 15,922,180 |
| 31 Jul 2013 | MYR | 1.0905 | 1.0905 | 1.055 | 1.0631 | 1.0631 | -0.021 (-1.93%) | 25,335,426 |
| 30 Jul 2013 | MYR | 1.1194 | 1.1323 | 1.0792 | 1.084 | 1.084 | +0.002 (+0.15%) | 32,928,976 |
| 29 Jul 2013 | MYR | 1.1565 | 1.1565 | 1.0599 | 1.0824 | 1.0824 | -0.085 (-7.31%) | 74,901,796 |
| 26 Jul 2013 | MYR | 1.1839 | 1.1839 | 1.1629 | 1.1678 | 1.1678 | -0.018 (-1.49%) | 10,101,762 |
| 25 Jul 2013 | MYR | 1.1839 | 1.1919 | 1.1839 | 1.1855 | 1.1855 | +0.003 (+0.27%) | 10,794,004 |
| 24 Jul 2013 | MYR | 1.1565 | 1.1968 | 1.1565 | 1.1823 | 1.1823 | +0.026 (+2.23%) | 15,336,103 |
