| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2013 | MYR | 1.0698 | 1.0884 | 1.0698 | 1.0884 | 1.0884 | +0.019 (+1.74%) | 497,295 |
| 6 Jun 2013 | MYR | 1.0791 | 1.0884 | 1.0605 | 1.0698 | 1.0698 | -0.019 (-1.71%) | 531,695 |
| 5 Jun 2013 | MYR | 1.107 | 1.107 | 1.0884 | 1.0884 | 1.0884 | -0.028 (-2.50%) | 378,722 |
| 4 Jun 2013 | MYR | 1.107 | 1.1163 | 1.0977 | 1.1163 | 1.1163 | +0.009 (+0.84%) | 481,170 |
| 3 Jun 2013 | MYR | 1.0977 | 1.1163 | 1.0977 | 1.107 | 1.107 | -0.019 (-1.65%) | 402,050 |
| 31 May 2013 | MYR | 1.0977 | 1.1256 | 1.0977 | 1.1256 | 1.1256 | +0.028 (+2.54%) | 294,550 |
| 30 May 2013 | MYR | 1.1163 | 1.1256 | 1.0977 | 1.0977 | 1.0977 | -0.028 (-2.48%) | 1,083,062 |
| 29 May 2013 | MYR | 1.1349 | 1.1349 | 1.1163 | 1.1256 | 1.1256 | +0.009 (+0.83%) | 1,615,725 |
| 28 May 2013 | MYR | 1.1349 | 1.1442 | 1.1163 | 1.1163 | 1.1163 | -0.009 (-0.83%) | 1,281,937 |
| 27 May 2013 | MYR | 1.1535 | 1.1535 | 1.1256 | 1.1256 | 1.1256 | -0.019 (-1.63%) | 766,690 |
| 23 May 2013 | MYR | 1.1163 | 1.1814 | 1.0977 | 1.1442 | 1.1442 | +0.028 (+2.50%) | 2,632,460 |
| 22 May 2013 | MYR | 1.1349 | 1.1349 | 1.0977 | 1.1163 | 1.1163 | 0.0 (0.0%) | 1,005,555 |
| 21 May 2013 | MYR | 1.1349 | 1.1349 | 1.1163 | 1.1163 | 1.1163 | -0.009 (-0.83%) | 1,037,482 |
| 20 May 2013 | MYR | 1.1163 | 1.1349 | 1.107 | 1.1256 | 1.1256 | +0.019 (+1.68%) | 1,823,522 |
| 17 May 2013 | MYR | 1.0791 | 1.1256 | 1.0791 | 1.107 | 1.107 | +0.028 (+2.59%) | 1,204,537 |
| 16 May 2013 | MYR | 1.107 | 1.107 | 1.0791 | 1.0791 | 1.0791 | -0.019 (-1.69%) | 1,276,992 |
| 15 May 2013 | MYR | 1.0977 | 1.107 | 1.0791 | 1.0977 | 1.0977 | +0.009 (+0.85%) | 1,247,537 |
| 14 May 2013 | MYR | 1.0977 | 1.107 | 1.0605 | 1.0884 | 1.0884 | 0.0 (0.0%) | 1,148,422 |
| 13 May 2013 | MYR | 1.0791 | 1.1163 | 1.0698 | 1.0884 | 1.0884 | +0.037 (+3.54%) | 1,906,512 |
| 10 May 2013 | MYR | 1.0233 | 1.0791 | 1.0233 | 1.0512 | 1.0512 | +0.046 (+4.63%) | 2,262,982 |
| 9 May 2013 | MYR | 0.9767 | 1.0047 | 0.9767 | 1.0047 | 1.0047 | +0.037 (+3.86%) | 724,335 |
| 8 May 2013 | MYR | 1.0047 | 1.0047 | 0.9674 | 0.9674 | 0.9674 | -0.037 (-3.71%) | 756,155 |
| 7 May 2013 | MYR | 0.9163 | 1.0233 | 0.9163 | 1.0047 | 1.0047 | +0.088 (+9.65%) | 2,706,420 |
| 6 May 2013 | MYR | 0.8884 | 0.9395 | 0.8884 | 0.9163 | 0.9163 | +0.079 (+9.45%) | 1,277,530 |
| 3 May 2013 | MYR | 0.8372 | 0.8465 | 0.8279 | 0.8372 | 0.8372 | -0.005 (-0.56%) | 469,990 |
| 2 May 2013 | MYR | 0.8837 | 0.8837 | 0.8419 | 0.8419 | 0.8419 | -0.051 (-5.72%) | 931,487 |
| 30 Apr 2013 | MYR | 0.9023 | 0.9023 | 0.8837 | 0.893 | 0.893 | -0.019 (-2.04%) | 287,132 |
| 29 Apr 2013 | MYR | 0.9163 | 0.9209 | 0.907 | 0.9116 | 0.9116 | -0.009 (-1.01%) | 314,437 |
| 26 Apr 2013 | MYR | 0.9163 | 0.9209 | 0.9163 | 0.9209 | 0.9209 | +0.005 (+0.50%) | 160,282 |
| 25 Apr 2013 | MYR | 0.9163 | 0.9209 | 0.9163 | 0.9163 | 0.9163 | 0.0 (0.0%) | 207,690 |
