| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2013 | MYR | 4.91 | 4.94 | 4.89 | 4.9 | 4.9 | +0.01 (+0.20%) | 10,087,000 |
| 1 Oct 2013 | MYR | 4.85 | 4.91 | 4.83 | 4.89 | 4.89 | +0.03 (+0.62%) | 9,185,400 |
| 30 Sep 2013 | MYR | 4.9 | 4.93 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 16,313,800 |
| 27 Sep 2013 | MYR | 4.9 | 4.94 | 4.89 | 4.93 | 4.93 | 0.0 (0.0%) | 7,321,500 |
| 26 Sep 2013 | MYR | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | -0.01 (-0.20%) | 5,551,600 |
| 25 Sep 2013 | MYR | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 6,163,500 |
| 24 Sep 2013 | MYR | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 7,499,200 |
| 23 Sep 2013 | MYR | 4.98 | 5 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 9,022,000 |
| 20 Sep 2013 | MYR | 4.99 | 5.05 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 15,950,000 |
| 19 Sep 2013 | MYR | 4.98 | 5 | 4.91 | 4.98 | 4.98 | +0.08 (+1.63%) | 14,278,800 |
| 18 Sep 2013 | MYR | 4.83 | 4.92 | 4.83 | 4.9 | 4.9 | +0.03 (+0.62%) | 9,431,300 |
| 17 Sep 2013 | MYR | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | +0.04 (+0.83%) | 12,453,400 |
| 13 Sep 2013 | MYR | 4.79 | 4.86 | 4.75 | 4.83 | 4.83 | +0.03 (+0.63%) | 15,703,000 |
| 12 Sep 2013 | MYR | 4.73 | 4.8 | 4.72 | 4.8 | 4.8 | +0.1 (+2.13%) | 17,614,300 |
| 11 Sep 2013 | MYR | 4.71 | 4.72 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 5,060,600 |
| 10 Sep 2013 | MYR | 4.72 | 4.72 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 14,628,400 |
| 9 Sep 2013 | MYR | 4.67 | 4.72 | 4.67 | 4.7 | 4.7 | +0.02 (+0.43%) | 8,188,800 |
| 6 Sep 2013 | MYR | 4.67 | 4.7 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 9,008,400 |
| 5 Sep 2013 | MYR | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 4,759,200 |
| 4 Sep 2013 | MYR | 4.67 | 4.67 | 4.63 | 4.66 | 4.66 | -0.01 (-0.21%) | 6,068,000 |
| 3 Sep 2013 | MYR | 4.67 | 4.68 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 9,453,800 |
| 2 Sep 2013 | MYR | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,780,000 |
| 30 Aug 2013 | MYR | 4.61 | 4.7 | 4.61 | 4.7 | 4.7 | +0.03 (+0.64%) | 16,346,300 |
| 29 Aug 2013 | MYR | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 13,982,300 |
| 28 Aug 2013 | MYR | 4.61 | 4.69 | 4.58 | 4.68 | 4.68 | +0.02 (+0.43%) | 18,442,100 |
| 27 Aug 2013 | MYR | 4.64 | 4.67 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 11,877,700 |
| 26 Aug 2013 | MYR | 4.62 | 4.7 | 4.62 | 4.67 | 4.67 | +0.09 (+1.97%) | 9,096,800 |
| 23 Aug 2013 | MYR | 4.65 | 4.66 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 9,967,500 |
| 22 Aug 2013 | MYR | 4.66 | 4.7 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 17,571,000 |
| 21 Aug 2013 | MYR | 4.63 | 4.76 | 4.63 | 4.7 | 4.7 | +0.04 (+0.86%) | 20,683,500 |
