| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | MYR | 5.9788 | 6.1302 | 5.9221 | 6.1302 | 6.1302 | +0.151 (+2.53%) | 293,758 |
| 9 Jul 2013 | MYR | 6.0734 | 6.1018 | 5.8937 | 5.9788 | 5.9788 | -0.095 (-1.56%) | 316,062 |
| 8 Jul 2013 | MYR | 5.9599 | 6.0734 | 5.9599 | 6.0734 | 6.0734 | +0.047 (+0.78%) | 562,252 |
| 5 Jul 2013 | MYR | 5.9221 | 6.0261 | 5.9221 | 6.0261 | 6.0261 | +0.095 (+1.59%) | 504,642 |
| 4 Jul 2013 | MYR | 5.9126 | 5.9504 | 5.9031 | 5.9315 | 5.9315 | -0.019 (-0.32%) | 447,455 |
| 3 Jul 2013 | MYR | 5.9694 | 5.9788 | 5.9504 | 5.9504 | 5.9504 | +0.028 (+0.48%) | 733,497 |
| 2 Jul 2013 | MYR | 5.818 | 5.9599 | 5.818 | 5.9221 | 5.9221 | +0.019 (+0.32%) | 1,097,022 |
| 1 Jul 2013 | MYR | 5.9694 | 5.9788 | 5.8937 | 5.9031 | 5.9031 | -0.066 (-1.11%) | 711,510 |
| 28 Jun 2013 | MYR | 5.818 | 5.9694 | 5.818 | 5.9694 | 5.9694 | +0.123 (+2.10%) | 2,329,982 |
| 27 Jun 2013 | MYR | 5.8653 | 5.8653 | 5.8275 | 5.8464 | 5.8464 | +0.009 (+0.16%) | 2,327,657 |
| 26 Jun 2013 | MYR | 5.8085 | 5.8558 | 5.7991 | 5.8369 | 5.8369 | +0.161 (+2.83%) | 2,857,669 |
| 25 Jun 2013 | MYR | 5.8085 | 5.8369 | 5.6761 | 5.6761 | 5.6761 | -0.142 (-2.44%) | 2,320,680 |
| 24 Jun 2013 | MYR | 5.8653 | 5.8748 | 5.818 | 5.818 | 5.818 | -0.047 (-0.81%) | 1,464,035 |
| 21 Jun 2013 | MYR | 5.7802 | 5.8653 | 5.7707 | 5.8653 | 5.8653 | +0.047 (+0.81%) | 2,596,151 |
| 20 Jun 2013 | MYR | 5.7707 | 5.8369 | 5.7234 | 5.818 | 5.818 | +0.047 (+0.82%) | 1,895,000 |
| 19 Jun 2013 | MYR | 5.7707 | 5.8085 | 5.7423 | 5.7707 | 5.7707 | 0.0 (0.0%) | 1,762,127 |
| 18 Jun 2013 | MYR | 5.7518 | 5.7707 | 5.695 | 5.7707 | 5.7707 | +0.047 (+0.83%) | 1,567,944 |
| 17 Jun 2013 | MYR | 5.8275 | 5.8275 | 5.6856 | 5.7234 | 5.7234 | -0.114 (-1.94%) | 1,023,661 |
| 14 Jun 2013 | MYR | 5.8275 | 5.8653 | 5.8275 | 5.8369 | 5.8369 | +0.009 (+0.16%) | 227,586 |
| 13 Jun 2013 | MYR | 5.8085 | 5.9126 | 5.7991 | 5.8275 | 5.8275 | 0.0 (0.0%) | 1,338,138 |
| 12 Jun 2013 | MYR | 5.8369 | 5.8464 | 5.8275 | 5.8275 | 5.8275 | -0.009 (-0.16%) | 754,638 |
| 11 Jun 2013 | MYR | 5.8369 | 5.9126 | 5.8085 | 5.8369 | 5.8369 | 0.0 (0.0%) | 963,091 |
| 10 Jun 2013 | MYR | 5.9126 | 5.9126 | 5.8369 | 5.8369 | 5.8369 | -0.028 (-0.48%) | 1,120,488 |
| 7 Jun 2013 | MYR | 5.9031 | 5.9221 | 5.8558 | 5.8653 | 5.8653 | +0.009 (+0.16%) | 1,256,216 |
| 6 Jun 2013 | MYR | 5.8653 | 5.8653 | 5.7991 | 5.8558 | 5.8558 | +0.066 (+1.14%) | 2,439,706 |
| 5 Jun 2013 | MYR | 5.8558 | 5.8558 | 5.7423 | 5.7896 | 5.7896 | -0.066 (-1.13%) | 1,436,022 |
| 4 Jun 2013 | MYR | 5.7045 | 5.8653 | 5.7045 | 5.8558 | 5.8558 | +0.151 (+2.65%) | 1,640,987 |
| 3 Jun 2013 | MYR | 5.818 | 5.818 | 5.6666 | 5.7045 | 5.7045 | -0.104 (-1.79%) | 1,421,223 |
| 31 May 2013 | MYR | 5.8369 | 5.8558 | 5.7896 | 5.8085 | 5.8085 | 0.0 (0.0%) | 928,843 |
| 30 May 2013 | MYR | 5.8937 | 5.8937 | 5.8085 | 5.8085 | 5.8085 | -0.133 (-2.23%) | 1,304,946 |
