| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2013 | MYR | 4.82 | 4.85 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 9,244,200 |
| 14 Nov 2013 | MYR | 4.8 | 4.83 | 4.8 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,876,200 |
| 13 Nov 2013 | MYR | 4.84 | 4.85 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 13,424,100 |
| 12 Nov 2013 | MYR | 4.92 | 4.92 | 4.83 | 4.85 | 4.85 | -0.12 (-2.41%) | 7,076,000 |
| 11 Nov 2013 | MYR | 4.92 | 4.97 | 4.89 | 4.97 | 4.97 | +0.05 (+1.02%) | 4,567,900 |
| 8 Nov 2013 | MYR | 4.91 | 4.93 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 5,551,500 |
| 7 Nov 2013 | MYR | 4.89 | 4.93 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 8,480,500 |
| 6 Nov 2013 | MYR | 4.96 | 4.97 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 9,610,100 |
| 4 Nov 2013 | MYR | 5 | 5 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 4,133,400 |
| 1 Nov 2013 | MYR | 4.96 | 5.03 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 6,850,100 |
| 31 Oct 2013 | MYR | 5 | 5.01 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 8,704,800 |
| 30 Oct 2013 | MYR | 5.05 | 5.07 | 4.97 | 5.01 | 5.01 | -0.05 (-0.99%) | 11,466,200 |
| 29 Oct 2013 | MYR | 4.97 | 5.07 | 4.97 | 5.06 | 5.06 | +0.13 (+2.64%) | 27,531,500 |
| 28 Oct 2013 | MYR | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 9,652,600 |
| 25 Oct 2013 | MYR | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | -0.02 (-0.40%) | 4,422,200 |
| 24 Oct 2013 | MYR | 4.95 | 4.95 | 4.92 | 4.95 | 4.95 | +0.03 (+0.61%) | 4,758,200 |
| 23 Oct 2013 | MYR | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | 0.0 (0.0%) | 7,363,800 |
| 22 Oct 2013 | MYR | 4.91 | 4.96 | 4.9 | 4.92 | 4.92 | +0.02 (+0.41%) | 9,174,100 |
| 21 Oct 2013 | MYR | 4.97 | 4.97 | 4.89 | 4.9 | 4.9 | -0.04 (-0.81%) | 6,401,800 |
| 18 Oct 2013 | MYR | 4.94 | 5.01 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 9,816,700 |
| 17 Oct 2013 | MYR | 4.92 | 4.97 | 4.91 | 4.96 | 4.96 | +0.05 (+1.02%) | 9,754,400 |
| 16 Oct 2013 | MYR | 4.9 | 4.99 | 4.85 | 4.91 | 4.91 | +0.05 (+1.03%) | 10,860,200 |
| 14 Oct 2013 | MYR | 4.86 | 4.91 | 4.86 | 4.86 | 4.86 | -0.02 (-0.41%) | 5,641,700 |
| 11 Oct 2013 | MYR | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 4,637,600 |
| 10 Oct 2013 | MYR | 4.87 | 4.91 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 7,557,800 |
| 9 Oct 2013 | MYR | 4.94 | 4.94 | 4.87 | 4.89 | 4.89 | -0.08 (-1.61%) | 5,931,900 |
| 8 Oct 2013 | MYR | 4.94 | 4.97 | 4.9 | 4.97 | 4.97 | +0.03 (+0.61%) | 7,688,400 |
| 7 Oct 2013 | MYR | 4.89 | 4.98 | 4.89 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,427,500 |
| 4 Oct 2013 | MYR | 4.89 | 4.91 | 4.89 | 4.9 | 4.9 | +0.01 (+0.20%) | 6,998,800 |
| 3 Oct 2013 | MYR | 4.89 | 4.93 | 4.89 | 4.89 | 4.89 | -0.01 (-0.20%) | 7,424,600 |
