| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | MYR | 1.1517 | 1.1633 | 1.15 | 1.1633 | 1.1633 | +0.003 (+0.28%) | 355,200 |
| 31 Dec 2013 | MYR | 1.15 | 1.1667 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 654,600 |
| 30 Dec 2013 | MYR | 1.125 | 1.15 | 1.125 | 1.15 | 1.15 | +0.022 (+1.92%) | 1,270,200 |
| 27 Dec 2013 | MYR | 1.125 | 1.1317 | 1.12 | 1.1283 | 1.1283 | +0.005 (+0.45%) | 731,400 |
| 26 Dec 2013 | MYR | 1.1233 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | MYR | 1.1 | 1.1233 | 1.1 | 1.1233 | 1.1233 | -0.002 (-0.15%) | 132,600 |
| 23 Dec 2013 | MYR | 1.1 | 1.125 | 1.1 | 1.125 | 1.125 | +0.005 (+0.45%) | 6,600 |
| 20 Dec 2013 | MYR | 1.12 | 1.1267 | 1.1067 | 1.12 | 1.12 | -0.007 (-0.59%) | 208,800 |
| 19 Dec 2013 | MYR | 1.1183 | 1.1267 | 1.1183 | 1.1267 | 1.1267 | +0.002 (+0.15%) | 323,400 |
| 18 Dec 2013 | MYR | 1.125 | 1.1333 | 1.1183 | 1.125 | 1.125 | 0.0 (0.0%) | 431,400 |
| 17 Dec 2013 | MYR | 1.1167 | 1.1333 | 1.1167 | 1.125 | 1.125 | +0.005 (+0.45%) | 403,200 |
| 16 Dec 2013 | MYR | 1.125 | 1.125 | 1.115 | 1.12 | 1.12 | -0.003 (-0.29%) | 129,000 |
| 13 Dec 2013 | MYR | 1.125 | 1.125 | 1.1017 | 1.1233 | 1.1233 | +0.002 (+0.14%) | 70,200 |
| 12 Dec 2013 | MYR | 1.1267 | 1.1333 | 1.0983 | 1.1217 | 1.1217 | -0.013 (-1.17%) | 259,800 |
| 11 Dec 2013 | MYR | 1.1333 | 1.145 | 1.125 | 1.135 | 1.135 | -0.003 (-0.29%) | 93,600 |
| 10 Dec 2013 | MYR | 1.1083 | 1.1483 | 1.1083 | 1.1383 | 1.1383 | 0.0 (0.0%) | 363,000 |
| 9 Dec 2013 | MYR | 1.1 | 1.14 | 1.1 | 1.1383 | 1.1383 | +0.038 (+3.48%) | 568,800 |
| 6 Dec 2013 | MYR | 1.0933 | 1.1083 | 1.0933 | 1.1 | 1.1 | +0.007 (+0.61%) | 210,600 |
| 5 Dec 2013 | MYR | 1.1017 | 1.1017 | 1.0833 | 1.0933 | 1.0933 | -0.008 (-0.76%) | 649,800 |
| 4 Dec 2013 | MYR | 1.1167 | 1.1167 | 1.0833 | 1.1017 | 1.1017 | -0.018 (-1.63%) | 807,000 |
| 3 Dec 2013 | MYR | 1.115 | 1.1333 | 1.1117 | 1.12 | 1.12 | -0.002 (-0.15%) | 316,200 |
| 2 Dec 2013 | MYR | 1.1417 | 1.1417 | 1.1 | 1.1217 | 1.1217 | -0.028 (-2.46%) | 823,200 |
| 29 Nov 2013 | MYR | 1.145 | 1.15 | 1.1367 | 1.15 | 1.15 | +0.017 (+1.47%) | 484,200 |
| 28 Nov 2013 | MYR | 1.1083 | 1.1417 | 1.1033 | 1.1333 | 1.1333 | +0.032 (+2.87%) | 558,600 |
| 27 Nov 2013 | MYR | 1.095 | 1.1167 | 1.095 | 1.1017 | 1.1017 | +0.007 (+0.61%) | 901,200 |
| 26 Nov 2013 | MYR | 1.0867 | 1.095 | 1.0867 | 1.095 | 1.095 | +0.008 (+0.76%) | 1,042,800 |
| 25 Nov 2013 | MYR | 1.05 | 1.0917 | 1.05 | 1.0867 | 1.0867 | +0.032 (+3.00%) | 1,483,200 |
| 22 Nov 2013 | MYR | 1.0433 | 1.075 | 1.0433 | 1.055 | 1.055 | +0.015 (+1.44%) | 472,200 |
| 21 Nov 2013 | MYR | 1.0667 | 1.0817 | 1.0367 | 1.04 | 1.04 | -0.027 (-2.50%) | 302,400 |
| 20 Nov 2013 | MYR | 1.0667 | 1.0717 | 1.055 | 1.0667 | 1.0667 | +0.018 (+1.76%) | 502,800 |
