| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | MYR | 1.625 | 1.6333 | 1.625 | 1.625 | 1.625 | -0.008 (-0.51%) | 32,400 |
| 3 Oct 2013 | MYR | 1.625 | 1.6333 | 1.625 | 1.6333 | 1.6333 | +0.008 (+0.51%) | 50,520 |
| 2 Oct 2013 | MYR | 1.6583 | 1.6583 | 1.625 | 1.625 | 1.625 | -0.025 (-1.52%) | 78,960 |
| 1 Oct 2013 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.025 (+1.54%) | 132,240 |
| 30 Sep 2013 | MYR | 1.6333 | 1.6333 | 1.6 | 1.625 | 1.625 | -0.017 (-1.02%) | 109,080 |
| 27 Sep 2013 | MYR | 1.6333 | 1.65 | 1.6333 | 1.6417 | 1.6417 | +0.008 (+0.51%) | 95,520 |
| 26 Sep 2013 | MYR | 1.6417 | 1.65 | 1.6333 | 1.6333 | 1.6333 | 0.0 (0.0%) | 114,720 |
| 25 Sep 2013 | MYR | 1.6333 | 1.6333 | 1.6167 | 1.6333 | 1.6333 | 0.0 (0.0%) | 394,800 |
| 24 Sep 2013 | MYR | 1.6083 | 1.6417 | 1.6 | 1.6333 | 1.6333 | +0.025 (+1.55%) | 309,480 |
| 23 Sep 2013 | MYR | 1.5833 | 1.6083 | 1.5833 | 1.6083 | 1.6083 | +0.042 (+2.66%) | 468,240 |
| 20 Sep 2013 | MYR | 1.5833 | 1.5833 | 1.5667 | 1.5667 | 1.5667 | -0.017 (-1.05%) | 77,040 |
| 19 Sep 2013 | MYR | 1.55 | 1.6 | 1.55 | 1.5833 | 1.5833 | +0.067 (+4.39%) | 579,000 |
| 18 Sep 2013 | MYR | 1.475 | 1.5167 | 1.475 | 1.5167 | 1.5167 | +0.042 (+2.83%) | 568,800 |
| 17 Sep 2013 | MYR | 1.4833 | 1.4917 | 1.475 | 1.475 | 1.475 | +0.008 (+0.57%) | 685,200 |
| 13 Sep 2013 | MYR | 1.4667 | 1.475 | 1.4583 | 1.4667 | 1.4667 | -0.017 (-1.12%) | 244,560 |
| 12 Sep 2013 | MYR | 1.4833 | 1.4833 | 1.475 | 1.4833 | 1.4833 | 0.0 (0.0%) | 96,000 |
| 11 Sep 2013 | MYR | 1.5083 | 1.5083 | 1.4833 | 1.4833 | 1.4833 | -0.017 (-1.11%) | 542,160 |
| 10 Sep 2013 | MYR | 1.4833 | 1.5 | 1.475 | 1.5 | 1.5 | +0.042 (+2.86%) | 674,400 |
| 9 Sep 2013 | MYR | 1.4833 | 1.5 | 1.4583 | 1.4583 | 1.4583 | -0.025 (-1.69%) | 322,560 |
| 6 Sep 2013 | MYR | 1.5 | 1.5083 | 1.4833 | 1.4833 | 1.4833 | -0.017 (-1.11%) | 169,800 |
| 5 Sep 2013 | MYR | 1.4917 | 1.5 | 1.4917 | 1.5 | 1.5 | +0.008 (+0.56%) | 377,760 |
| 4 Sep 2013 | MYR | 1.4583 | 1.5083 | 1.4583 | 1.4917 | 1.4917 | +0.017 (+1.13%) | 310,080 |
| 3 Sep 2013 | MYR | 1.4917 | 1.4917 | 1.475 | 1.475 | 1.475 | 0.0 (0.0%) | 60,720 |
| 2 Sep 2013 | MYR | 1.4917 | 1.4917 | 1.4583 | 1.475 | 1.475 | -0.017 (-1.12%) | 202,200 |
| 30 Aug 2013 | MYR | 1.5 | 1.5167 | 1.4917 | 1.4917 | 1.4917 | -0.025 (-1.65%) | 159,360 |
| 29 Aug 2013 | MYR | 1.5417 | 1.5417 | 1.5083 | 1.5167 | 1.5167 | +0.033 (+2.25%) | 402,960 |
| 28 Aug 2013 | MYR | 1.4583 | 1.4833 | 1.375 | 1.4833 | 1.4833 | +0.008 (+0.56%) | 773,520 |
| 27 Aug 2013 | MYR | 1.6083 | 1.6083 | 1.45 | 1.475 | 1.475 | -0.15 (-9.23%) | 1,229,760 |
| 26 Aug 2013 | MYR | 1.6583 | 1.6583 | 1.6083 | 1.625 | 1.625 | -0.05 (-2.99%) | 158,760 |
| 23 Aug 2013 | MYR | 1.6667 | 1.6833 | 1.6667 | 1.675 | 1.675 | +0.008 (+0.50%) | 145,200 |
