| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2013 | MYR | 0.3133 | 0.3249 | 0.3114 | 0.3114 | 0.3114 | +0.002 (+0.61%) | 977,959 |
| 10 Dec 2013 | MYR | 0.3153 | 0.3269 | 0.3095 | 0.3095 | 0.3095 | -0.017 (-5.32%) | 547,274 |
| 9 Dec 2013 | MYR | 0.3288 | 0.3365 | 0.3133 | 0.3269 | 0.3269 | -0.006 (-1.74%) | 628,189 |
| 6 Dec 2013 | MYR | 0.2882 | 0.3327 | 0.2863 | 0.3327 | 0.3327 | +0.054 (+19.46%) | 2,070,698 |
| 5 Dec 2013 | MYR | 0.2747 | 0.2805 | 0.2747 | 0.2785 | 0.2785 | +0.002 (+0.69%) | 116,072 |
| 4 Dec 2013 | MYR | 0.2824 | 0.2824 | 0.2727 | 0.2766 | 0.2766 | +0.004 (+1.43%) | 171,653 |
| 3 Dec 2013 | MYR | 0.2727 | 0.2824 | 0.2727 | 0.2727 | 0.2727 | -0.012 (-4.08%) | 158,210 |
| 2 Dec 2013 | MYR | 0.3017 | 0.3017 | 0.2747 | 0.2843 | 0.2843 | -0.006 (-2.00%) | 209,396 |
| 29 Nov 2013 | MYR | 0.2727 | 0.2901 | 0.2727 | 0.2901 | 0.2901 | +0.012 (+4.17%) | 294,706 |
| 28 Nov 2013 | MYR | 0.2785 | 0.2785 | 0.2708 | 0.2785 | 0.2785 | +0.002 (+0.69%) | 232,662 |
| 27 Nov 2013 | MYR | 0.2708 | 0.2766 | 0.2708 | 0.2766 | 0.2766 | +0.006 (+2.14%) | 87,894 |
| 26 Nov 2013 | MYR | 0.2747 | 0.2766 | 0.2708 | 0.2708 | 0.2708 | -0.002 (-0.70%) | 248,949 |
| 25 Nov 2013 | MYR | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.2727 | +0.008 (+2.91%) | 517 |
| 22 Nov 2013 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 25,851 |
| 21 Nov 2013 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.002 (-0.71%) | 21,198 |
| 20 Nov 2013 | MYR | 0.265 | 0.2669 | 0.265 | 0.2669 | 0.2669 | +0.002 (+0.72%) | 68,764 |
| 19 Nov 2013 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.01 (-3.53%) | 12,925 |
| 18 Nov 2013 | MYR | 0.265 | 0.2747 | 0.265 | 0.2747 | 0.2747 | -0.004 (-1.36%) | 43,947 |
| 15 Nov 2013 | MYR | 0.2708 | 0.2785 | 0.2708 | 0.2785 | 0.2785 | +0.004 (+1.38%) | 88,411 |
| 14 Nov 2013 | MYR | 0.2785 | 0.2785 | 0.2727 | 0.2747 | 0.2747 | 0.0 (0.0%) | 117,882 |
| 13 Nov 2013 | MYR | 0.2824 | 0.2901 | 0.2727 | 0.2747 | 0.2747 | -0.004 (-1.36%) | 923,412 |
| 12 Nov 2013 | MYR | 0.2785 | 0.294 | 0.2747 | 0.2785 | 0.2785 | +0.004 (+1.38%) | 1,425,188 |
| 11 Nov 2013 | MYR | 0.2785 | 0.2785 | 0.2708 | 0.2747 | 0.2747 | 0.0 (0.0%) | 353,647 |
| 8 Nov 2013 | MYR | 0.2824 | 0.2824 | 0.2708 | 0.2747 | 0.2747 | +0.004 (+1.44%) | 79,105 |
| 7 Nov 2013 | MYR | 0.265 | 0.2708 | 0.265 | 0.2708 | 0.2708 | -0.004 (-1.42%) | 143,733 |
| 6 Nov 2013 | MYR | 0.2688 | 0.2747 | 0.2688 | 0.2747 | 0.2747 | 0.0 (0.0%) | 52,219 |
| 4 Nov 2013 | MYR | 0.265 | 0.2747 | 0.265 | 0.2747 | 0.2747 | 0.0 (0.0%) | 79,622 |
| 1 Nov 2013 | MYR | 0.2669 | 0.2747 | 0.265 | 0.2747 | 0.2747 | 0.0 (0.0%) | 310,217 |
| 31 Oct 2013 | MYR | 0.2669 | 0.2747 | 0.265 | 0.2747 | 0.2747 | +0.008 (+2.92%) | 159,761 |
| 30 Oct 2013 | MYR | 0.2747 | 0.2747 | 0.2611 | 0.2669 | 0.2669 | 0.0 (0.0%) | 416,466 |
