| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | MYR | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 32,700 |
| 20 Jun 2013 | MYR | 3.49 | 3.5 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 13,600 |
| 19 Jun 2013 | MYR | 3.5 | 3.6 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 5,000 |
| 18 Jun 2013 | MYR | 3.49 | 3.5 | 3.49 | 3.5 | 3.5 | +0.02 (+0.57%) | 14,000 |
| 17 Jun 2013 | MYR | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 17,500 |
| 14 Jun 2013 | MYR | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | +0.02 (+0.58%) | 12,500 |
| 13 Jun 2013 | MYR | 3.43 | 3.45 | 3.4 | 3.45 | 3.45 | -0.01 (-0.29%) | 27,000 |
| 12 Jun 2013 | MYR | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 16,000 |
| 11 Jun 2013 | MYR | 3.5 | 3.5 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 8,600 |
| 10 Jun 2013 | MYR | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 9,000 |
| 7 Jun 2013 | MYR | 3.5 | 3.52 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 13,000 |
| 6 Jun 2013 | MYR | 3.51 | 3.55 | 3.51 | 3.52 | 3.52 | +0.02 (+0.57%) | 5,800 |
| 5 Jun 2013 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 10,800 |
| 4 Jun 2013 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2013 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,000 |
| 31 May 2013 | MYR | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | +0.1 (+2.93%) | 2,000 |
| 30 May 2013 | MYR | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | +0.01 (+0.29%) | 10,000 |
| 29 May 2013 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
| 28 May 2013 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
| 27 May 2013 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
| 23 May 2013 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 1,000 |
| 22 May 2013 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,000 |
| 21 May 2013 | MYR | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -0.14 (-3.98%) | 2,500 |
| 20 May 2013 | MYR | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | +0.06 (+1.73%) | 23,500 |
| 17 May 2013 | MYR | 3.42 | 3.46 | 3.4 | 3.46 | 3.46 | -0.04 (-1.14%) | 61,300 |
| 16 May 2013 | MYR | 3.5 | 3.51 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 9,100 |
| 15 May 2013 | MYR | 3.51 | 3.53 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 13,700 |
| 14 May 2013 | MYR | 3.46 | 3.5 | 3.45 | 3.5 | 3.5 | +0.06 (+1.74%) | 14,900 |
| 13 May 2013 | MYR | 3.4 | 3.45 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 11,000 |
| 10 May 2013 | MYR | 3.37 | 3.4 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 22,500 |
