| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2013 | MYR | 5.8 | 5.85 | 5.78 | 5.82 | 5.82 | +0.02 (+0.34%) | 79,300 |
| 23 Sep 2013 | MYR | 5.61 | 5.8 | 5.6 | 5.8 | 5.8 | +0.06 (+1.05%) | 19,800 |
| 20 Sep 2013 | MYR | 5.74 | 5.77 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 30,700 |
| 19 Sep 2013 | MYR | 5.61 | 5.74 | 5.61 | 5.74 | 5.74 | +0.13 (+2.32%) | 38,700 |
| 18 Sep 2013 | MYR | 5.6 | 5.61 | 5.6 | 5.61 | 5.61 | 0.0 (0.0%) | 43,400 |
| 17 Sep 2013 | MYR | 5.5 | 5.61 | 5.38 | 5.61 | 5.61 | +0.29 (+5.45%) | 225,000 |
| 13 Sep 2013 | MYR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 7,000 |
| 12 Sep 2013 | MYR | 5.4 | 5.4 | 5.32 | 5.32 | 5.32 | -0.06 (-1.12%) | 7,500 |
| 11 Sep 2013 | MYR | 5.2 | 5.38 | 5.2 | 5.38 | 5.38 | +0.18 (+3.46%) | 264,700 |
| 10 Sep 2013 | MYR | 5.2 | 5.3 | 5.18 | 5.2 | 5.2 | +0.02 (+0.39%) | 665,900 |
| 9 Sep 2013 | MYR | 5.2 | 5.2 | 5.15 | 5.18 | 5.18 | +0.07 (+1.37%) | 11,100 |
| 6 Sep 2013 | MYR | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | +0.01 (+0.20%) | 29,300 |
| 5 Sep 2013 | MYR | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 443,000 |
| 4 Sep 2013 | MYR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
| 3 Sep 2013 | MYR | 5.12 | 5.2 | 5.12 | 5.2 | 5.2 | 0.0 (0.0%) | 299,400 |
| 2 Sep 2013 | MYR | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | +0.07 (+1.36%) | 46,600 |
| 30 Aug 2013 | MYR | 5.05 | 5.13 | 5.04 | 5.13 | 5.13 | +0.01 (+0.20%) | 385,000 |
| 29 Aug 2013 | MYR | 5.1 | 5.14 | 5.07 | 5.12 | 5.12 | +0.05 (+0.99%) | 62,100 |
| 28 Aug 2013 | MYR | 5.15 | 5.15 | 4.97 | 5.07 | 5.07 | -0.15 (-2.87%) | 208,200 |
| 27 Aug 2013 | MYR | 5.25 | 5.25 | 5.2 | 5.22 | 5.22 | -0.1 (-1.88%) | 198,900 |
| 26 Aug 2013 | MYR | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | +0.07 (+1.33%) | 202,500 |
| 23 Aug 2013 | MYR | 5.25 | 5.3 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 45,000 |
| 22 Aug 2013 | MYR | 5.5 | 5.5 | 5.28 | 5.29 | 5.29 | -0.23 (-4.17%) | 115,600 |
| 21 Aug 2013 | MYR | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -0.06 (-1.08%) | 26,000 |
| 20 Aug 2013 | MYR | 5.65 | 5.65 | 5.5 | 5.58 | 5.58 | -0.07 (-1.24%) | 17,000 |
| 19 Aug 2013 | MYR | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -0.03 (-0.53%) | 11,500 |
| 16 Aug 2013 | MYR | 5.63 | 5.68 | 5.63 | 5.68 | 5.68 | +0.06 (+1.07%) | 9,400 |
| 15 Aug 2013 | MYR | 5.6 | 5.62 | 5.6 | 5.62 | 5.62 | +0.02 (+0.36%) | 9,900 |
| 14 Aug 2013 | MYR | 5.61 | 5.61 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 55,000 |
| 13 Aug 2013 | MYR | 5.6 | 5.61 | 5.6 | 5.61 | 5.61 | +0.05 (+0.90%) | 36,600 |
