| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2013 | MYR | 1.1907 | 1.2 | 1.1907 | 1.2 | 1.2 | +0.009 (+0.78%) | 905,795 |
| 18 Jul 2013 | MYR | 1.2 | 1.2 | 1.1907 | 1.1907 | 1.1907 | 0.0 (0.0%) | 2,408,430 |
| 17 Jul 2013 | MYR | 1.2 | 1.2 | 1.1814 | 1.1907 | 1.1907 | -0.009 (-0.77%) | 1,932,527 |
| 16 Jul 2013 | MYR | 1.2186 | 1.2186 | 1.2 | 1.2 | 1.2 | -0.009 (-0.77%) | 1,412,120 |
| 15 Jul 2013 | MYR | 1.2186 | 1.2372 | 1.1814 | 1.2093 | 1.2093 | -0.009 (-0.76%) | 3,341,315 |
| 12 Jul 2013 | MYR | 1.2279 | 1.2372 | 1.2 | 1.2186 | 1.2186 | 0.0 (0.0%) | 2,181,712 |
| 11 Jul 2013 | MYR | 1.2093 | 1.2465 | 1.2 | 1.2186 | 1.2186 | +0.028 (+2.34%) | 5,750,712 |
| 10 Jul 2013 | MYR | 1.1349 | 1.2093 | 1.1349 | 1.1907 | 1.1907 | +0.065 (+5.78%) | 5,415,957 |
| 9 Jul 2013 | MYR | 1.1535 | 1.1628 | 1.1163 | 1.1256 | 1.1256 | -0.028 (-2.42%) | 1,382,880 |
| 8 Jul 2013 | MYR | 1.1628 | 1.1721 | 1.1256 | 1.1535 | 1.1535 | 0.0 (0.0%) | 1,450,712 |
| 5 Jul 2013 | MYR | 1.1628 | 1.2 | 1.1349 | 1.1535 | 1.1535 | +0.009 (+0.81%) | 3,442,257 |
| 4 Jul 2013 | MYR | 1.0512 | 1.1442 | 1.0419 | 1.1442 | 1.1442 | +0.102 (+9.82%) | 1,946,072 |
| 3 Jul 2013 | MYR | 1.0512 | 1.0605 | 1.0419 | 1.0419 | 1.0419 | 0.0 (0.0%) | 273,910 |
| 2 Jul 2013 | MYR | 1.0419 | 1.0512 | 1.0419 | 1.0419 | 1.0419 | -0.009 (-0.88%) | 112,445 |
| 1 Jul 2013 | MYR | 1.0233 | 1.0512 | 1.0233 | 1.0512 | 1.0512 | +0.009 (+0.89%) | 140,610 |
| 28 Jun 2013 | MYR | 1.0233 | 1.0512 | 1.0233 | 1.0419 | 1.0419 | +0.028 (+2.75%) | 214,462 |
| 27 Jun 2013 | MYR | 1.014 | 1.0326 | 1.014 | 1.014 | 1.014 | +0.009 (+0.93%) | 291,540 |
| 26 Jun 2013 | MYR | 1.0047 | 1.0047 | 0.9954 | 1.0047 | 1.0047 | +0.009 (+0.93%) | 90,192 |
| 25 Jun 2013 | MYR | 0.9954 | 0.9954 | 0.9767 | 0.9954 | 0.9954 | 0.0 (0.0%) | 198,445 |
| 24 Jun 2013 | MYR | 1.0047 | 1.014 | 0.9954 | 0.9954 | 0.9954 | -0.019 (-1.83%) | 277,350 |
| 21 Jun 2013 | MYR | 0.9861 | 1.014 | 0.9581 | 1.014 | 1.014 | -0.019 (-1.80%) | 982,765 |
| 20 Jun 2013 | MYR | 1.0512 | 1.0512 | 1.014 | 1.0326 | 1.0326 | -0.019 (-1.77%) | 531,910 |
| 19 Jun 2013 | MYR | 1.0698 | 1.0698 | 1.0512 | 1.0512 | 1.0512 | 0.0 (0.0%) | 322,070 |
| 18 Jun 2013 | MYR | 1.0605 | 1.0791 | 1.0512 | 1.0512 | 1.0512 | -0.028 (-2.59%) | 165,120 |
| 17 Jun 2013 | MYR | 1.0512 | 1.0791 | 1.0512 | 1.0791 | 1.0791 | +0.009 (+0.87%) | 405,490 |
| 14 Jun 2013 | MYR | 1.0605 | 1.0791 | 1.0512 | 1.0698 | 1.0698 | +0.009 (+0.88%) | 492,672 |
| 13 Jun 2013 | MYR | 1.0977 | 1.0977 | 1.0605 | 1.0605 | 1.0605 | -0.028 (-2.56%) | 638,442 |
| 12 Jun 2013 | MYR | 1.107 | 1.107 | 1.0791 | 1.0884 | 1.0884 | -0.009 (-0.85%) | 377,217 |
| 11 Jun 2013 | MYR | 1.107 | 1.1256 | 1.0977 | 1.0977 | 1.0977 | -0.019 (-1.67%) | 603,612 |
| 10 Jun 2013 | MYR | 1.0977 | 1.1163 | 1.0977 | 1.1163 | 1.1163 | +0.028 (+2.56%) | 450,210 |
