| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2013 | MYR | 3.6436 | 3.6436 | 3.4356 | 3.4753 | 3.4753 | -0.376 (-9.77%) | 7,097,876 |
| 23 May 2013 | MYR | 3.8713 | 3.901 | 3.8416 | 3.8515 | 3.8515 | 0.0 (0.0%) | 6,368,353 |
| 22 May 2013 | MYR | 3.901 | 3.9109 | 3.8515 | 3.8515 | 3.8515 | -0.05 (-1.27%) | 7,575,808 |
| 21 May 2013 | MYR | 3.9208 | 3.9505 | 3.8911 | 3.901 | 3.901 | +0.01 (+0.25%) | 6,156,253 |
| 20 May 2013 | MYR | 3.9604 | 3.9604 | 3.8911 | 3.8911 | 3.8911 | -0.05 (-1.26%) | 5,007,984 |
| 17 May 2013 | MYR | 3.9505 | 3.9901 | 3.9307 | 3.9406 | 3.9406 | -0.02 (-0.50%) | 2,635,797 |
| 16 May 2013 | MYR | 4.0594 | 4.1089 | 3.9604 | 3.9604 | 3.9604 | -0.089 (-2.20%) | 4,738,516 |
| 15 May 2013 | MYR | 4 | 4.0792 | 4 | 4.0495 | 4.0495 | +0.129 (+3.28%) | 5,070,099 |
| 14 May 2013 | MYR | 3.8911 | 3.9406 | 3.8812 | 3.9208 | 3.9208 | +0.079 (+2.06%) | 2,578,631 |
| 13 May 2013 | MYR | 3.7723 | 3.8713 | 3.7723 | 3.8416 | 3.8416 | +0.119 (+3.19%) | 3,741,646 |
| 10 May 2013 | MYR | 3.7228 | 3.7327 | 3.6931 | 3.7228 | 3.7228 | -0.01 (-0.27%) | 2,161,905 |
| 9 May 2013 | MYR | 3.7129 | 3.7426 | 3.703 | 3.7327 | 3.7327 | +0.04 (+1.07%) | 843,552 |
| 8 May 2013 | MYR | 3.6931 | 3.7327 | 3.6733 | 3.6931 | 3.6931 | +0.02 (+0.54%) | 1,698,214 |
| 7 May 2013 | MYR | 3.6436 | 3.7327 | 3.6337 | 3.6733 | 3.6733 | +0.04 (+1.09%) | 3,182,409 |
| 6 May 2013 | MYR | 3.5248 | 3.6337 | 3.5248 | 3.6337 | 3.6337 | +0.208 (+6.07%) | 3,465,108 |
| 3 May 2013 | MYR | 3.4555 | 3.4654 | 3.4158 | 3.4257 | 3.4257 | -0.04 (-1.15%) | 1,386,629 |
| 2 May 2013 | MYR | 3.4852 | 3.4951 | 3.4455 | 3.4654 | 3.4654 | -0.02 (-0.57%) | 1,617,414 |
| 30 Apr 2013 | MYR | 3.505 | 3.5248 | 3.4455 | 3.4852 | 3.4852 | -0.02 (-0.56%) | 2,663,370 |
| 29 Apr 2013 | MYR | 3.5248 | 3.5644 | 3.505 | 3.505 | 3.505 | -0.03 (-0.84%) | 1,957,986 |
| 26 Apr 2013 | MYR | 3.5545 | 3.5644 | 3.5347 | 3.5347 | 3.5347 | -0.02 (-0.56%) | 761,641 |
| 25 Apr 2013 | MYR | 3.5545 | 3.5545 | 3.5446 | 3.5545 | 3.5545 | 0.0 (0.0%) | 452,581 |
| 24 Apr 2013 | MYR | 3.5644 | 3.5743 | 3.5545 | 3.5545 | 3.5545 | -0.02 (-0.55%) | 240,582 |
| 23 Apr 2013 | MYR | 3.5644 | 3.5743 | 3.5545 | 3.5743 | 3.5743 | +0.01 (+0.28%) | 601,758 |
| 22 Apr 2013 | MYR | 3.5743 | 3.5842 | 3.5644 | 3.5644 | 3.5644 | 0.0 (0.0%) | 694,476 |
| 19 Apr 2013 | MYR | 3.5743 | 3.5842 | 3.5644 | 3.5644 | 3.5644 | -0.01 (-0.28%) | 346,935 |
| 18 Apr 2013 | MYR | 3.5743 | 3.6238 | 3.5644 | 3.5743 | 3.5743 | -0.02 (-0.55%) | 1,598,729 |
| 17 Apr 2013 | MYR | 3.5644 | 3.5941 | 3.5545 | 3.5941 | 3.5941 | +0.04 (+1.11%) | 554,995 |
| 16 Apr 2013 | MYR | 3.5446 | 3.5644 | 3.5347 | 3.5545 | 3.5545 | +0.01 (+0.28%) | 489,648 |
| 15 Apr 2013 | MYR | 3.5644 | 3.5644 | 3.5446 | 3.5446 | 3.5446 | -0.02 (-0.56%) | 369,559 |
| 12 Apr 2013 | MYR | 3.5941 | 3.5941 | 3.5644 | 3.5644 | 3.5644 | -0.03 (-0.83%) | 334,310 |
