| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2013 | MYR | 3.7921 | 3.8119 | 3.7228 | 3.7426 | 3.7426 | -0.04 (-1.05%) | 863,146 |
| 5 Jul 2013 | MYR | 3.7129 | 3.8614 | 3.703 | 3.7822 | 3.7822 | +0.069 (+1.87%) | 2,800,528 |
| 4 Jul 2013 | MYR | 3.6436 | 3.7228 | 3.6337 | 3.7129 | 3.7129 | +0.099 (+2.74%) | 1,458,541 |
| 3 Jul 2013 | MYR | 3.6238 | 3.6436 | 3.6139 | 3.6139 | 3.6139 | +0.01 (+0.27%) | 1,268,459 |
| 2 Jul 2013 | MYR | 3.5941 | 3.6238 | 3.5842 | 3.604 | 3.604 | +0.02 (+0.55%) | 1,462,985 |
| 1 Jul 2013 | MYR | 3.5842 | 3.6139 | 3.5644 | 3.5842 | 3.5842 | +0.01 (+0.28%) | 978,690 |
| 28 Jun 2013 | MYR | 3.5941 | 3.5941 | 3.5347 | 3.5743 | 3.5743 | -0.01 (-0.28%) | 663,974 |
| 27 Jun 2013 | MYR | 3.5644 | 3.5941 | 3.5644 | 3.5842 | 3.5842 | +0.02 (+0.56%) | 382,891 |
| 26 Jun 2013 | MYR | 3.505 | 3.5743 | 3.4951 | 3.5644 | 3.5644 | +0.03 (+0.84%) | 1,352,794 |
| 25 Jun 2013 | MYR | 3.505 | 3.5347 | 3.4654 | 3.5347 | 3.5347 | -0.02 (-0.56%) | 1,743,563 |
| 24 Jun 2013 | MYR | 3.5743 | 3.6238 | 3.5446 | 3.5545 | 3.5545 | 0.0 (0.0%) | 3,255,230 |
| 21 Jun 2013 | MYR | 3.6733 | 3.6832 | 3.5545 | 3.5545 | 3.5545 | -0.168 (-4.52%) | 3,322,900 |
| 20 Jun 2013 | MYR | 3.6634 | 3.7228 | 3.6634 | 3.7228 | 3.7228 | +0.03 (+0.80%) | 1,557,117 |
| 19 Jun 2013 | MYR | 3.6535 | 3.7129 | 3.6535 | 3.6931 | 3.6931 | +0.03 (+0.81%) | 1,159,783 |
| 18 Jun 2013 | MYR | 3.6931 | 3.703 | 3.6634 | 3.6634 | 3.6634 | -0.03 (-0.80%) | 777,599 |
| 17 Jun 2013 | MYR | 3.6634 | 3.703 | 3.6535 | 3.6931 | 3.6931 | +0.02 (+0.54%) | 577,619 |
| 14 Jun 2013 | MYR | 3.6139 | 3.6733 | 3.6139 | 3.6733 | 3.6733 | +0.03 (+0.82%) | 1,195,638 |
| 13 Jun 2013 | MYR | 3.5941 | 3.6535 | 3.5545 | 3.6436 | 3.6436 | +0.02 (+0.55%) | 3,188,267 |
| 12 Jun 2013 | MYR | 3.5941 | 3.6238 | 3.5743 | 3.6238 | 3.6238 | +0.02 (+0.55%) | 604,990 |
| 11 Jun 2013 | MYR | 3.6436 | 3.6535 | 3.5941 | 3.604 | 3.604 | -0.059 (-1.62%) | 283,002 |
| 10 Jun 2013 | MYR | 3.6238 | 3.6634 | 3.6139 | 3.6634 | 3.6634 | +0.04 (+1.09%) | 1,534,695 |
| 7 Jun 2013 | MYR | 3.5347 | 3.6535 | 3.5149 | 3.6238 | 3.6238 | +0.099 (+2.81%) | 1,317,444 |
| 6 Jun 2013 | MYR | 3.5248 | 3.5545 | 3.5149 | 3.5248 | 3.5248 | -0.01 (-0.28%) | 497,223 |
| 5 Jun 2013 | MYR | 3.5248 | 3.5644 | 3.4951 | 3.5347 | 3.5347 | +0.01 (+0.28%) | 572,771 |
| 4 Jun 2013 | MYR | 3.4654 | 3.5446 | 3.4555 | 3.5248 | 3.5248 | +0.059 (+1.71%) | 2,323,000 |
| 3 Jun 2013 | MYR | 3.5842 | 3.5842 | 3.4654 | 3.4654 | 3.4654 | -0.099 (-2.78%) | 2,397,740 |
| 31 May 2013 | MYR | 3.5842 | 3.6337 | 3.5545 | 3.5644 | 3.5644 | -0.01 (-0.28%) | 1,982,327 |
| 30 May 2013 | MYR | 3.5842 | 3.5842 | 3.5545 | 3.5743 | 3.5743 | -0.02 (-0.55%) | 1,389,760 |
| 29 May 2013 | MYR | 3.604 | 3.6139 | 3.5842 | 3.5941 | 3.5941 | -0.01 (-0.27%) | 1,780,226 |
| 28 May 2013 | MYR | 3.5149 | 3.6337 | 3.505 | 3.604 | 3.604 | +0.129 (+3.70%) | 7,402,391 |
