| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2013 | MYR | 3.16 | 3.22 | 3.13 | 3.2 | 3.2 | +0.06 (+1.91%) | 2,288,000 |
| 30 Sep 2013 | MYR | 3.17 | 3.17 | 3.09 | 3.14 | 3.14 | -0.03 (-0.95%) | 3,283,300 |
| 27 Sep 2013 | MYR | 3.19 | 3.25 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 4,123,500 |
| 26 Sep 2013 | MYR | 3.08 | 3.21 | 3.06 | 3.18 | 3.18 | +0.12 (+3.92%) | 5,110,800 |
| 25 Sep 2013 | MYR | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 1,874,400 |
| 24 Sep 2013 | MYR | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,100,200 |
| 23 Sep 2013 | MYR | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,165,500 |
| 20 Sep 2013 | MYR | 3.06 | 3.12 | 3.03 | 3.1 | 3.1 | +0.04 (+1.31%) | 2,688,900 |
| 19 Sep 2013 | MYR | 3.1 | 3.11 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 3,246,500 |
| 18 Sep 2013 | MYR | 3.04 | 3.09 | 2.99 | 3.05 | 3.05 | +0.01 (+0.33%) | 4,548,900 |
| 17 Sep 2013 | MYR | 3.08 | 3.12 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 3,443,200 |
| 13 Sep 2013 | MYR | 3.06 | 3.13 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 6,433,200 |
| 12 Sep 2013 | MYR | 2.99 | 3.1 | 2.99 | 3.05 | 3.05 | +0.09 (+3.04%) | 8,867,300 |
| 11 Sep 2013 | MYR | 2.96 | 3.03 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 5,087,200 |
| 10 Sep 2013 | MYR | 3.02 | 3.03 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 2,768,000 |
| 9 Sep 2013 | MYR | 2.95 | 3.06 | 2.93 | 2.98 | 2.98 | +0.1 (+3.47%) | 6,711,400 |
| 6 Sep 2013 | MYR | 3.06 | 3.06 | 2.88 | 2.88 | 2.88 | -0.12 (-4%) | 3,668,700 |
| 5 Sep 2013 | MYR | 2.87 | 3.02 | 2.85 | 3 | 3 | +0.17 (+6.01%) | 16,197,400 |
| 4 Sep 2013 | MYR | 2.7 | 2.85 | 2.65 | 2.83 | 2.83 | +0.2 (+7.60%) | 10,001,000 |
| 3 Sep 2013 | MYR | 2.64 | 2.67 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 2,668,100 |
| 2 Sep 2013 | MYR | 2.65 | 2.71 | 2.63 | 2.63 | 2.63 | -0.03 (-1.13%) | 2,129,600 |
| 30 Aug 2013 | MYR | 2.65 | 2.69 | 2.62 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,535,000 |
| 29 Aug 2013 | MYR | 2.61 | 2.69 | 2.61 | 2.64 | 2.64 | +0.04 (+1.54%) | 2,453,500 |
| 28 Aug 2013 | MYR | 2.55 | 2.64 | 2.49 | 2.6 | 2.6 | 0.0 (0.0%) | 3,241,500 |
| 27 Aug 2013 | MYR | 2.73 | 2.73 | 2.6 | 2.6 | 2.6 | -0.13 (-4.76%) | 3,241,900 |
| 26 Aug 2013 | MYR | 2.68 | 2.76 | 2.66 | 2.73 | 2.73 | +0.07 (+2.63%) | 3,150,800 |
| 23 Aug 2013 | MYR | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | +0.02 (+0.76%) | 2,515,500 |
| 22 Aug 2013 | MYR | 2.68 | 2.68 | 2.58 | 2.64 | 2.64 | -0.06 (-2.22%) | 3,697,900 |
| 21 Aug 2013 | MYR | 2.7 | 2.76 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 2,759,700 |
| 20 Aug 2013 | MYR | 2.8 | 2.81 | 2.65 | 2.68 | 2.68 | -0.15 (-5.30%) | 4,769,800 |
