| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2013 | MYR | 1.1565 | 1.1581 | 1.1549 | 1.1565 | 1.1565 | 0.0 (0.0%) | 7,256,431 |
| 22 Jul 2013 | MYR | 1.1645 | 1.1645 | 1.1517 | 1.1565 | 1.1565 | -0.008 (-0.69%) | 5,855,806 |
| 19 Jul 2013 | MYR | 1.1774 | 1.1774 | 1.1517 | 1.1645 | 1.1645 | -0.016 (-1.37%) | 1,834,595 |
| 18 Jul 2013 | MYR | 1.1452 | 1.1968 | 1.1452 | 1.1807 | 1.1807 | +0.045 (+3.97%) | 20,397,228 |
| 17 Jul 2013 | MYR | 1.1162 | 1.1517 | 1.1146 | 1.1356 | 1.1356 | +0.019 (+1.74%) | 13,623,193 |
| 16 Jul 2013 | MYR | 1.0808 | 1.1211 | 1.0808 | 1.1162 | 1.1162 | +0.037 (+3.43%) | 13,214,677 |
| 15 Jul 2013 | MYR | 1.0711 | 1.0792 | 1.0711 | 1.0792 | 1.0792 | +0.003 (+0.30%) | 4,448,351 |
| 12 Jul 2013 | MYR | 1.0599 | 1.0776 | 1.0599 | 1.076 | 1.076 | +0.027 (+2.61%) | 2,184,752 |
| 11 Jul 2013 | MYR | 1.0534 | 1.0679 | 1.0486 | 1.0486 | 1.0486 | +0.002 (+0.15%) | 1,323,019 |
| 10 Jul 2013 | MYR | 1.0615 | 1.0615 | 1.0405 | 1.047 | 1.047 | 0.0 (0.0%) | 4,104,403 |
| 9 Jul 2013 | MYR | 1.0582 | 1.0582 | 1.047 | 1.047 | 1.047 | -0.011 (-1.06%) | 5,139,351 |
| 8 Jul 2013 | MYR | 1.0631 | 1.0631 | 1.0566 | 1.0582 | 1.0582 | -0.003 (-0.31%) | 1,387,587 |
| 5 Jul 2013 | MYR | 1.0776 | 1.084 | 1.0615 | 1.0615 | 1.0615 | -0.021 (-1.93%) | 1,105,724 |
| 4 Jul 2013 | MYR | 1.0953 | 1.0953 | 1.0824 | 1.0824 | 1.0824 | -0.01 (-0.89%) | 2,369,763 |
| 3 Jul 2013 | MYR | 1.0792 | 1.1033 | 1.0792 | 1.0921 | 1.0921 | +0.013 (+1.20%) | 3,975,888 |
| 2 Jul 2013 | MYR | 1.0727 | 1.0856 | 1.0727 | 1.0792 | 1.0792 | +0.008 (+0.76%) | 7,208,005 |
| 1 Jul 2013 | MYR | 1.0631 | 1.0711 | 1.0582 | 1.0711 | 1.0711 | -0.032 (-2.92%) | 7,625,834 |
| 28 Jun 2013 | MYR | 1.0421 | 1.1033 | 1.0421 | 1.1033 | 1.1033 | +0.061 (+5.87%) | 15,193,309 |
| 27 Jun 2013 | MYR | 1.0244 | 1.047 | 1.0244 | 1.0421 | 1.0421 | +0.019 (+1.89%) | 6,331,373 |
| 26 Jun 2013 | MYR | 1.0228 | 1.0276 | 1.0212 | 1.0228 | 1.0228 | 0.0 (0.0%) | 6,175,541 |
| 25 Jun 2013 | MYR | 1.047 | 1.055 | 1.0196 | 1.0228 | 1.0228 | -0.013 (-1.25%) | 10,019,190 |
| 24 Jun 2013 | MYR | 1.0631 | 1.0631 | 1.0357 | 1.0357 | 1.0357 | -0.027 (-2.58%) | 3,877,174 |
| 21 Jun 2013 | MYR | 1.0244 | 1.0631 | 1.018 | 1.0631 | 1.0631 | +0.039 (+3.78%) | 4,879,838 |
| 20 Jun 2013 | MYR | 1.0309 | 1.0341 | 1.0196 | 1.0244 | 1.0244 | -0.01 (-0.94%) | 3,256,329 |
| 19 Jun 2013 | MYR | 1.0437 | 1.0437 | 1.0309 | 1.0341 | 1.0341 | -0.013 (-1.23%) | 4,165,246 |
| 18 Jun 2013 | MYR | 1.0244 | 1.047 | 1.0212 | 1.047 | 1.047 | +0.029 (+2.85%) | 3,961,609 |
| 17 Jun 2013 | MYR | 1.0196 | 1.0244 | 1.0131 | 1.018 | 1.018 | 0.0 (0.0%) | 7,852,442 |
| 14 Jun 2013 | MYR | 1.0228 | 1.0244 | 1.018 | 1.018 | 1.018 | 0.0 (0.0%) | 2,207,723 |
| 13 Jun 2013 | MYR | 1.0373 | 1.0437 | 1.0148 | 1.018 | 1.018 | -0.029 (-2.77%) | 13,010,419 |
| 12 Jun 2013 | MYR | 1.047 | 1.047 | 1.0405 | 1.047 | 1.047 | 0.0 (0.0%) | 289,313 |
