| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2013 | MYR | 1.2986 | 1.3029 | 1.2857 | 1.2943 | 1.2943 | -0.013 (-0.98%) | 564,200 |
| 20 Nov 2013 | MYR | 1.3071 | 1.3071 | 1.2986 | 1.3071 | 1.3071 | -0.004 (-0.33%) | 1,592,500 |
| 19 Nov 2013 | MYR | 1.32 | 1.32 | 1.3071 | 1.3114 | 1.3114 | -0.009 (-0.65%) | 822,966 |
| 18 Nov 2013 | MYR | 1.3157 | 1.3243 | 1.3071 | 1.32 | 1.32 | +0.013 (+0.99%) | 1,792,233 |
| 15 Nov 2013 | MYR | 1.3029 | 1.3114 | 1.2943 | 1.3071 | 1.3071 | 0.0 (0.0%) | 441,700 |
| 14 Nov 2013 | MYR | 1.3071 | 1.3157 | 1.2986 | 1.3071 | 1.3071 | -0.009 (-0.65%) | 311,733 |
| 13 Nov 2013 | MYR | 1.2943 | 1.3157 | 1.2943 | 1.3157 | 1.3157 | +0.013 (+0.98%) | 901,133 |
| 12 Nov 2013 | MYR | 1.32 | 1.32 | 1.2986 | 1.3029 | 1.3029 | -0.017 (-1.30%) | 665,233 |
| 11 Nov 2013 | MYR | 1.3286 | 1.3329 | 1.3114 | 1.32 | 1.32 | -0.009 (-0.65%) | 583,100 |
| 8 Nov 2013 | MYR | 1.3157 | 1.3286 | 1.3071 | 1.3286 | 1.3286 | +0.004 (+0.32%) | 2,513,000 |
| 7 Nov 2013 | MYR | 1.29 | 1.3243 | 1.2857 | 1.3243 | 1.3243 | +0.017 (+1.32%) | 2,033,967 |
| 6 Nov 2013 | MYR | 1.3157 | 1.3157 | 1.2943 | 1.3071 | 1.3071 | -0.004 (-0.33%) | 745,266 |
| 4 Nov 2013 | MYR | 1.2986 | 1.3114 | 1.2857 | 1.3114 | 1.3114 | +0.013 (+0.99%) | 1,488,433 |
| 1 Nov 2013 | MYR | 1.2943 | 1.3029 | 1.2943 | 1.2986 | 1.2986 | +0.004 (+0.33%) | 2,933,234 |
| 31 Oct 2013 | MYR | 1.2986 | 1.3114 | 1.2857 | 1.2943 | 1.2943 | +0.009 (+0.67%) | 3,287,200 |
| 30 Oct 2013 | MYR | 1.3371 | 1.3414 | 1.2771 | 1.2857 | 1.2857 | -0.06 (-4.46%) | 9,338,702 |
| 29 Oct 2013 | MYR | 1.3371 | 1.3457 | 1.32 | 1.3457 | 1.3457 | 0.0 (0.0%) | 260,400 |
| 28 Oct 2013 | MYR | 1.32 | 1.3457 | 1.3114 | 1.3457 | 1.3457 | +0.026 (+1.95%) | 1,281,467 |
| 25 Oct 2013 | MYR | 1.3071 | 1.3414 | 1.3071 | 1.32 | 1.32 | +0.013 (+0.99%) | 870,566 |
| 24 Oct 2013 | MYR | 1.3371 | 1.3414 | 1.3071 | 1.3071 | 1.3071 | -0.039 (-2.87%) | 1,502,900 |
| 23 Oct 2013 | MYR | 1.3371 | 1.3457 | 1.3371 | 1.3457 | 1.3457 | 0.0 (0.0%) | 392,466 |
| 22 Oct 2013 | MYR | 1.3586 | 1.3586 | 1.3414 | 1.3457 | 1.3457 | -0.009 (-0.64%) | 478,800 |
| 21 Oct 2013 | MYR | 1.3414 | 1.3586 | 1.3329 | 1.3543 | 1.3543 | +0.013 (+0.96%) | 1,707,767 |
| 18 Oct 2013 | MYR | 1.3243 | 1.3414 | 1.3157 | 1.3414 | 1.3414 | +0.017 (+1.29%) | 1,487,967 |
| 17 Oct 2013 | MYR | 1.3029 | 1.3286 | 1.3029 | 1.3243 | 1.3243 | +0.021 (+1.64%) | 907,433 |
| 16 Oct 2013 | MYR | 1.2986 | 1.32 | 1.2771 | 1.3029 | 1.3029 | -0.026 (-1.93%) | 1,819,533 |
| 14 Oct 2013 | MYR | 1.3157 | 1.3371 | 1.3157 | 1.3286 | 1.3286 | +0.013 (+0.98%) | 1,407,467 |
| 11 Oct 2013 | MYR | 1.3071 | 1.32 | 1.3071 | 1.3157 | 1.3157 | +0.017 (+1.32%) | 1,903,767 |
| 10 Oct 2013 | MYR | 1.29 | 1.3114 | 1.29 | 1.2986 | 1.2986 | +0.009 (+0.67%) | 2,491,300 |
| 9 Oct 2013 | MYR | 1.2771 | 1.3243 | 1.2686 | 1.29 | 1.29 | +0.004 (+0.33%) | 2,162,767 |
