| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2013 | MYR | 0.9629 | 0.9629 | 0.8875 | 0.9126 | 0.9126 | -0.05 (-5.22%) | 1,299,237 |
| 28 Nov 2013 | MYR | 1.0047 | 1.0215 | 0.9629 | 0.9629 | 0.9629 | -0.05 (-4.96%) | 146,310 |
| 27 Nov 2013 | MYR | 1.0215 | 1.055 | 0.988 | 1.0131 | 1.0131 | -0.008 (-0.82%) | 191,816 |
| 26 Nov 2013 | MYR | 1.0215 | 1.0633 | 1.0215 | 1.0215 | 1.0215 | +0.008 (+0.83%) | 237,560 |
| 25 Nov 2013 | MYR | 0.9963 | 1.0131 | 0.988 | 1.0131 | 1.0131 | +0.042 (+4.31%) | 98,535 |
| 22 Nov 2013 | MYR | 1.0047 | 1.0047 | 0.9712 | 0.9712 | 0.9712 | -0.025 (-2.52%) | 56,852 |
| 21 Nov 2013 | MYR | 1.0047 | 1.0047 | 0.9712 | 0.9963 | 0.9963 | -0.008 (-0.84%) | 61,151 |
| 20 Nov 2013 | MYR | 1.0717 | 1.0717 | 0.988 | 1.0047 | 1.0047 | -0.042 (-4.00%) | 1,250,387 |
| 19 Nov 2013 | MYR | 1.1387 | 1.1554 | 1.0382 | 1.0466 | 1.0466 | -0.084 (-7.41%) | 1,397,295 |
| 18 Nov 2013 | MYR | 0.9629 | 1.1387 | 0.9629 | 1.1303 | 1.1303 | +0.209 (+22.73%) | 5,285,093 |
| 15 Nov 2013 | MYR | 0.9126 | 0.921 | 0.8959 | 0.921 | 0.921 | +0.008 (+0.92%) | 30,217 |
| 14 Nov 2013 | MYR | 0.9126 | 0.9126 | 0.9126 | 0.9126 | 0.9126 | 0.0 (0.0%) | 0 |
| 13 Nov 2013 | MYR | 0.9042 | 0.9126 | 0.9042 | 0.9126 | 0.9126 | -0.017 (-1.81%) | 33,442 |
| 12 Nov 2013 | MYR | 0.921 | 0.9461 | 0.921 | 0.9294 | 0.9294 | +0.008 (+0.91%) | 63,301 |
| 11 Nov 2013 | MYR | 0.921 | 0.9294 | 0.9126 | 0.921 | 0.921 | -0.008 (-0.90%) | 73,453 |
| 8 Nov 2013 | MYR | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.0 (0.0%) | 19,707 |
| 7 Nov 2013 | MYR | 0.9294 | 0.9461 | 0.9126 | 0.9294 | 0.9294 | +0.008 (+0.91%) | 90,413 |
| 6 Nov 2013 | MYR | 0.9294 | 0.9377 | 0.921 | 0.921 | 0.921 | 0.0 (0.0%) | 127,797 |
| 4 Nov 2013 | MYR | 0.921 | 0.9377 | 0.921 | 0.921 | 0.921 | 0.0 (0.0%) | 74,051 |
| 1 Nov 2013 | MYR | 0.8959 | 0.921 | 0.8959 | 0.921 | 0.921 | +0.008 (+0.92%) | 71,662 |
| 31 Oct 2013 | MYR | 0.9294 | 0.9377 | 0.9042 | 0.9126 | 0.9126 | 0.0 (0.0%) | 217,256 |
| 30 Oct 2013 | MYR | 0.9294 | 0.9294 | 0.9042 | 0.9126 | 0.9126 | -0.008 (-0.91%) | 67,481 |
| 29 Oct 2013 | MYR | 0.921 | 0.9377 | 0.9126 | 0.921 | 0.921 | +0.008 (+0.92%) | 405,847 |
| 28 Oct 2013 | MYR | 0.921 | 0.921 | 0.9126 | 0.9126 | 0.9126 | -0.025 (-2.68%) | 65,570 |
| 25 Oct 2013 | MYR | 0.921 | 0.9377 | 0.921 | 0.9377 | 0.9377 | +0.017 (+1.81%) | 190,741 |
| 24 Oct 2013 | MYR | 0.9294 | 0.9294 | 0.921 | 0.921 | 0.921 | -0.008 (-0.90%) | 193,010 |
| 23 Oct 2013 | MYR | 0.9126 | 0.9461 | 0.8791 | 0.9294 | 0.9294 | +0.042 (+4.72%) | 706,709 |
| 22 Oct 2013 | MYR | 0.854 | 0.9126 | 0.854 | 0.8875 | 0.8875 | -0.025 (-2.75%) | 111,554 |
| 21 Oct 2013 | MYR | 0.9294 | 0.9294 | 0.9042 | 0.9126 | 0.9126 | 0.0 (0.0%) | 102,477 |
| 18 Oct 2013 | MYR | 0.9042 | 0.9126 | 0.8959 | 0.9126 | 0.9126 | -0.008 (-0.91%) | 348,995 |
