| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2013 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 123,500 |
| 14 Jun 2013 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 395,800 |
| 13 Jun 2013 | MYR | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 534,100 |
| 12 Jun 2013 | MYR | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 207,800 |
| 11 Jun 2013 | MYR | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 933,100 |
| 10 Jun 2013 | MYR | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 1,017,900 |
| 7 Jun 2013 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 381,100 |
| 6 Jun 2013 | MYR | 1 | 1.02 | 0.995 | 1.02 | 1.02 | +0.02 (+2%) | 430,700 |
| 5 Jun 2013 | MYR | 1 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 70,100 |
| 4 Jun 2013 | MYR | 1.01 | 1.01 | 0.995 | 1.01 | 1.01 | -0.01 (-0.98%) | 142,300 |
| 3 Jun 2013 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 209,500 |
| 31 May 2013 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 218,300 |
| 30 May 2013 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 298,500 |
| 29 May 2013 | MYR | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 513,900 |
| 28 May 2013 | MYR | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 696,500 |
| 27 May 2013 | MYR | 0.95 | 1.03 | 0.95 | 1 | 1 | +0.065 (+6.95%) | 745,700 |
| 23 May 2013 | MYR | 0.97 | 0.98 | 0.93 | 0.935 | 0.935 | -0.035 (-3.61%) | 474,100 |
| 22 May 2013 | MYR | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 1,223,800 |
| 21 May 2013 | MYR | 0.95 | 1.01 | 0.95 | 1 | 1 | +0.065 (+6.95%) | 1,169,500 |
| 20 May 2013 | MYR | 0.92 | 0.95 | 0.92 | 0.935 | 0.935 | -0.02 (-2.09%) | 770,200 |
| 17 May 2013 | MYR | 0.84 | 0.955 | 0.84 | 0.955 | 0.955 | +0.135 (+16.46%) | 639,600 |
| 16 May 2013 | MYR | 0.82 | 0.855 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 31,900 |
| 15 May 2013 | MYR | 0.795 | 0.86 | 0.795 | 0.86 | 0.86 | +0.025 (+2.99%) | 141,200 |
| 14 May 2013 | MYR | 0.835 | 0.84 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 105,700 |
| 13 May 2013 | MYR | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 374,500 |
| 10 May 2013 | MYR | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 61,500 |
| 9 May 2013 | MYR | 0.77 | 0.795 | 0.77 | 0.79 | 0.79 | +0.005 (+0.64%) | 116,600 |
| 8 May 2013 | MYR | 0.78 | 0.785 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 34,000 |
| 7 May 2013 | MYR | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 44,000 |
| 6 May 2013 | MYR | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | +0.015 (+2.01%) | 67,600 |
