| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2013 | MYR | 1.1571 | 1.1871 | 1.1571 | 1.1657 | 1.1657 | +0.017 (+1.49%) | 3,256,400 |
| 23 Aug 2013 | MYR | 1.1229 | 1.1571 | 1.1229 | 1.1486 | 1.1486 | +0.034 (+3.08%) | 2,375,800 |
| 22 Aug 2013 | MYR | 1.1614 | 1.1614 | 1.0929 | 1.1143 | 1.1143 | -0.064 (-5.46%) | 9,888,902 |
| 21 Aug 2013 | MYR | 1.17 | 1.1914 | 1.1571 | 1.1786 | 1.1786 | +0.009 (+0.74%) | 3,172,867 |
| 20 Aug 2013 | MYR | 1.2043 | 1.2043 | 1.1614 | 1.17 | 1.17 | -0.051 (-4.21%) | 4,624,901 |
| 19 Aug 2013 | MYR | 1.23 | 1.23 | 1.2129 | 1.2214 | 1.2214 | -0.009 (-0.70%) | 332,033 |
| 16 Aug 2013 | MYR | 1.2343 | 1.2429 | 1.2214 | 1.23 | 1.23 | -0.017 (-1.37%) | 612,500 |
| 15 Aug 2013 | MYR | 1.23 | 1.2514 | 1.2257 | 1.2471 | 1.2471 | +0.013 (+1.04%) | 788,666 |
| 14 Aug 2013 | MYR | 1.1914 | 1.2343 | 1.1871 | 1.2343 | 1.2343 | +0.039 (+3.23%) | 1,525,300 |
| 13 Aug 2013 | MYR | 1.2 | 1.2 | 1.1829 | 1.1957 | 1.1957 | +0.017 (+1.45%) | 426,300 |
| 12 Aug 2013 | MYR | 1.1957 | 1.2 | 1.17 | 1.1786 | 1.1786 | 0.0 (0.0%) | 821,566 |
| 6 Aug 2013 | MYR | 1.1957 | 1.1957 | 1.17 | 1.1786 | 1.1786 | -0.017 (-1.43%) | 703,033 |
| 5 Aug 2013 | MYR | 1.1571 | 1.1957 | 1.1486 | 1.1957 | 1.1957 | +0.056 (+4.89%) | 1,166,433 |
| 2 Aug 2013 | MYR | 1.1571 | 1.1743 | 1.14 | 1.14 | 1.14 | -0.013 (-1.12%) | 1,405,133 |
| 1 Aug 2013 | MYR | 1.1057 | 1.1743 | 1.1057 | 1.1529 | 1.1529 | +0.051 (+4.68%) | 3,660,767 |
| 31 Jul 2013 | MYR | 1.1143 | 1.1357 | 1.0886 | 1.1014 | 1.1014 | -0.013 (-1.16%) | 2,103,033 |
| 30 Jul 2013 | MYR | 1.1486 | 1.1529 | 1.1057 | 1.1143 | 1.1143 | -0.021 (-1.88%) | 1,542,800 |
| 29 Jul 2013 | MYR | 1.1229 | 1.1486 | 1.1143 | 1.1357 | 1.1357 | +0.026 (+2.32%) | 5,088,768 |
| 26 Jul 2013 | MYR | 1.0586 | 1.1443 | 1.0543 | 1.11 | 1.11 | +0.056 (+5.28%) | 6,175,868 |
| 25 Jul 2013 | MYR | 1.0329 | 1.0543 | 1.0286 | 1.0543 | 1.0543 | +0.021 (+2.07%) | 1,661,800 |
| 24 Jul 2013 | MYR | 1.0457 | 1.05 | 1.0286 | 1.0329 | 1.0329 | -0.009 (-0.82%) | 1,861,300 |
| 23 Jul 2013 | MYR | 1.0457 | 1.0457 | 1.0286 | 1.0414 | 1.0414 | -0.004 (-0.41%) | 1,192,100 |
| 22 Jul 2013 | MYR | 1.0371 | 1.05 | 1.0371 | 1.0457 | 1.0457 | +0.009 (+0.83%) | 672,466 |
| 19 Jul 2013 | MYR | 1.0286 | 1.0414 | 1.0286 | 1.0371 | 1.0371 | 0.0 (0.0%) | 634,433 |
| 18 Jul 2013 | MYR | 1.0286 | 1.0457 | 1.0243 | 1.0371 | 1.0371 | +0.004 (+0.41%) | 592,666 |
| 17 Jul 2013 | MYR | 1.0371 | 1.0414 | 1.0243 | 1.0329 | 1.0329 | +0.004 (+0.42%) | 404,833 |
| 16 Jul 2013 | MYR | 1.0371 | 1.0714 | 1.0157 | 1.0286 | 1.0286 | 0.0 (0.0%) | 1,507,100 |
| 15 Jul 2013 | MYR | 1.0371 | 1.0371 | 1.0243 | 1.0286 | 1.0286 | -0.009 (-0.82%) | 251,533 |
| 12 Jul 2013 | MYR | 1.05 | 1.0671 | 1.0329 | 1.0371 | 1.0371 | -0.013 (-1.23%) | 1,127,000 |
| 11 Jul 2013 | MYR | 1.0243 | 1.05 | 1.0243 | 1.05 | 1.05 | +0.026 (+2.51%) | 926,566 |
