| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | MYR | 0.7421 | 0.7421 | 0.7209 | 0.7421 | 0.7421 | 0.0 (0.0%) | 171,696 |
| 29 May 2013 | MYR | 0.7633 | 0.7633 | 0.7209 | 0.7421 | 0.7421 | 0.0 (0.0%) | 795,140 |
| 28 May 2013 | MYR | 0.7421 | 0.7633 | 0.7209 | 0.7421 | 0.7421 | -0.021 (-2.78%) | 597,905 |
| 27 May 2013 | MYR | 0.7633 | 0.7633 | 0.7421 | 0.7633 | 0.7633 | 0.0 (0.0%) | 312,382 |
| 23 May 2013 | MYR | 0.8057 | 0.8057 | 0.7633 | 0.7633 | 0.7633 | -0.064 (-7.69%) | 405,599 |
| 22 May 2013 | MYR | 0.7845 | 0.8693 | 0.7845 | 0.8269 | 0.8269 | +0.021 (+2.63%) | 2,724,616 |
| 21 May 2013 | MYR | 0.8269 | 0.8269 | 0.7845 | 0.8057 | 0.8057 | 0.0 (0.0%) | 690,203 |
| 20 May 2013 | MYR | 0.7633 | 0.8269 | 0.7633 | 0.8057 | 0.8057 | +0.064 (+8.57%) | 867,936 |
| 17 May 2013 | MYR | 0.7633 | 0.7633 | 0.7421 | 0.7421 | 0.7421 | -0.021 (-2.78%) | 149,576 |
| 16 May 2013 | MYR | 0.8057 | 0.8057 | 0.7421 | 0.7633 | 0.7633 | -0.042 (-5.26%) | 514,875 |
| 15 May 2013 | MYR | 0.7421 | 0.8057 | 0.7421 | 0.8057 | 0.8057 | +0.042 (+5.55%) | 1,963,550 |
| 14 May 2013 | MYR | 0.7421 | 0.7633 | 0.7209 | 0.7633 | 0.7633 | +0.021 (+2.86%) | 348,061 |
| 13 May 2013 | MYR | 0.6997 | 0.7845 | 0.6997 | 0.7421 | 0.7421 | +0.042 (+6.06%) | 1,270,635 |
| 10 May 2013 | MYR | 0.6361 | 0.7209 | 0.6361 | 0.6997 | 0.6997 | +0.064 (+10.00%) | 588,638 |
| 9 May 2013 | MYR | 0.6361 | 0.6361 | 0.6149 | 0.6361 | 0.6361 | -0.021 (-3.23%) | 146,534 |
| 8 May 2013 | MYR | 0.6573 | 0.6785 | 0.6361 | 0.6573 | 0.6573 | 0.0 (0.0%) | 233,314 |
| 7 May 2013 | MYR | 0.6361 | 0.6573 | 0.6361 | 0.6573 | 0.6573 | +0.042 (+6.90%) | 284,721 |
| 6 May 2013 | MYR | 0.5937 | 0.6361 | 0.5937 | 0.6149 | 0.6149 | +0.064 (+11.54%) | 373,175 |
| 3 May 2013 | MYR | 0.5513 | 0.5725 | 0.5513 | 0.5513 | 0.5513 | 0.0 (0.0%) | 116,421 |
| 2 May 2013 | MYR | 0.5725 | 0.5725 | 0.5513 | 0.5513 | 0.5513 | -0.021 (-3.70%) | 235,554 |
| 30 Apr 2013 | MYR | 0.5937 | 0.5937 | 0.5725 | 0.5725 | 0.5725 | -0.021 (-3.57%) | 171,153 |
| 29 Apr 2013 | MYR | 0.6149 | 0.6149 | 0.5937 | 0.5937 | 0.5937 | -0.021 (-3.45%) | 267,011 |
| 26 Apr 2013 | MYR | 0.6149 | 0.6149 | 0.6149 | 0.6149 | 0.6149 | 0.0 (0.0%) | 163,607 |
| 25 Apr 2013 | MYR | 0.6149 | 0.6361 | 0.6149 | 0.6149 | 0.6149 | 0.0 (0.0%) | 274,275 |
| 24 Apr 2013 | MYR | 0.6361 | 0.6361 | 0.6149 | 0.6149 | 0.6149 | 0.0 (0.0%) | 87,133 |
| 23 Apr 2013 | MYR | 0.6361 | 0.6573 | 0.6149 | 0.6149 | 0.6149 | -0.042 (-6.45%) | 633,301 |
| 22 Apr 2013 | MYR | 0.6573 | 0.6573 | 0.6361 | 0.6573 | 0.6573 | +0.021 (+3.33%) | 106,611 |
| 19 Apr 2013 | MYR | 0.6361 | 0.6573 | 0.6361 | 0.6361 | 0.6361 | 0.0 (0.0%) | 355,913 |
| 18 Apr 2013 | MYR | 0.6573 | 0.6573 | 0.6361 | 0.6361 | 0.6361 | 0.0 (0.0%) | 41,267 |
| 17 Apr 2013 | MYR | 0.6361 | 0.6573 | 0.6361 | 0.6361 | 0.6361 | 0.0 (0.0%) | 247,368 |
