| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2013 | MYR | 1.2786 | 1.3143 | 1.2429 | 1.2429 | 1.2429 | -0.036 (-2.79%) | 1,848,840 |
| 22 Aug 2013 | MYR | 1.3143 | 1.3143 | 1.2286 | 1.2786 | 1.2786 | -0.043 (-3.24%) | 8,554,700 |
| 21 Aug 2013 | MYR | 1.3214 | 1.3429 | 1.3143 | 1.3214 | 1.3214 | +0.014 (+1.09%) | 1,383,200 |
| 20 Aug 2013 | MYR | 1.3571 | 1.3571 | 1.3 | 1.3071 | 1.3071 | -0.057 (-4.19%) | 3,813,880 |
| 19 Aug 2013 | MYR | 1.3643 | 1.3786 | 1.3571 | 1.3643 | 1.3643 | 0.0 (0.0%) | 1,682,100 |
| 16 Aug 2013 | MYR | 1.3571 | 1.3714 | 1.35 | 1.3643 | 1.3643 | +0.007 (+0.53%) | 1,160,600 |
| 15 Aug 2013 | MYR | 1.3643 | 1.3643 | 1.35 | 1.3571 | 1.3571 | -0.007 (-0.53%) | 876,960 |
| 14 Aug 2013 | MYR | 1.3643 | 1.4 | 1.3571 | 1.3643 | 1.3643 | +0.007 (+0.53%) | 1,971,340 |
| 13 Aug 2013 | MYR | 1.3643 | 1.3714 | 1.3571 | 1.3571 | 1.3571 | -0.007 (-0.53%) | 1,090,740 |
| 12 Aug 2013 | MYR | 1.3571 | 1.3714 | 1.3571 | 1.3643 | 1.3643 | +0.007 (+0.53%) | 1,447,040 |
| 6 Aug 2013 | MYR | 1.35 | 1.3643 | 1.35 | 1.3571 | 1.3571 | +0.007 (+0.53%) | 1,016,540 |
| 5 Aug 2013 | MYR | 1.3714 | 1.3714 | 1.3429 | 1.35 | 1.35 | -0.014 (-1.05%) | 1,958,320 |
| 2 Aug 2013 | MYR | 1.3429 | 1.3714 | 1.3429 | 1.3643 | 1.3643 | +0.029 (+2.14%) | 1,731,100 |
| 1 Aug 2013 | MYR | 1.3214 | 1.3429 | 1.3071 | 1.3357 | 1.3357 | +0.014 (+1.08%) | 4,531,940 |
| 31 Jul 2013 | MYR | 1.3571 | 1.3643 | 1.3071 | 1.3214 | 1.3214 | -0.057 (-4.15%) | 8,497,160 |
| 30 Jul 2013 | MYR | 1.3929 | 1.3929 | 1.3571 | 1.3786 | 1.3786 | -0.014 (-1.03%) | 2,549,260 |
| 29 Jul 2013 | MYR | 1.4214 | 1.4357 | 1.3857 | 1.3929 | 1.3929 | -0.029 (-2.01%) | 4,034,800 |
| 26 Jul 2013 | MYR | 1.4071 | 1.4214 | 1.4 | 1.4214 | 1.4214 | -0.007 (-0.50%) | 1,051,820 |
| 25 Jul 2013 | MYR | 1.45 | 1.45 | 1.4214 | 1.4286 | 1.4286 | -0.021 (-1.48%) | 2,636,900 |
| 24 Jul 2013 | MYR | 1.4286 | 1.4643 | 1.4286 | 1.45 | 1.45 | +0.029 (+2.01%) | 1,425,760 |
| 23 Jul 2013 | MYR | 1.4143 | 1.4429 | 1.4143 | 1.4214 | 1.4214 | +0.014 (+1.02%) | 1,716,680 |
| 22 Jul 2013 | MYR | 1.4571 | 1.4571 | 1.4071 | 1.4071 | 1.4071 | -0.05 (-3.43%) | 1,570,100 |
| 19 Jul 2013 | MYR | 1.4714 | 1.4857 | 1.4286 | 1.4571 | 1.4571 | -0.014 (-0.97%) | 2,015,580 |
| 18 Jul 2013 | MYR | 1.4786 | 1.4786 | 1.45 | 1.4714 | 1.4714 | -0.021 (-1.44%) | 6,610,100 |
| 17 Jul 2013 | MYR | 1.3714 | 1.5071 | 1.3643 | 1.4929 | 1.4929 | +0.121 (+8.86%) | 28,569,660 |
| 16 Jul 2013 | MYR | 1.3786 | 1.3786 | 1.3571 | 1.3714 | 1.3714 | -0.007 (-0.52%) | 1,017,800 |
| 15 Jul 2013 | MYR | 1.3571 | 1.3786 | 1.3357 | 1.3786 | 1.3786 | +0.021 (+1.58%) | 2,506,140 |
| 12 Jul 2013 | MYR | 1.3643 | 1.3643 | 1.3571 | 1.3571 | 1.3571 | -0.014 (-1.04%) | 1,339,940 |
| 11 Jul 2013 | MYR | 1.3714 | 1.3714 | 1.35 | 1.3714 | 1.3714 | +0.007 (+0.52%) | 3,016,860 |
| 10 Jul 2013 | MYR | 1.3643 | 1.3929 | 1.3643 | 1.3643 | 1.3643 | +0.007 (+0.53%) | 2,910,880 |
