| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | MYR | 5.8464 | 5.941 | 5.8464 | 5.941 | 5.941 | +0.076 (+1.29%) | 1,396,805 |
| 28 May 2013 | MYR | 5.8653 | 5.8653 | 5.8558 | 5.8653 | 5.8653 | +0.009 (+0.16%) | 742,693 |
| 27 May 2013 | MYR | 5.8937 | 5.8937 | 5.8464 | 5.8558 | 5.8558 | 0.0 (0.0%) | 1,677,245 |
| 23 May 2013 | MYR | 5.8558 | 5.9031 | 5.8464 | 5.8558 | 5.8558 | 0.0 (0.0%) | 737,514 |
| 22 May 2013 | MYR | 5.818 | 5.8842 | 5.818 | 5.8558 | 5.8558 | +0.038 (+0.65%) | 985,713 |
| 21 May 2013 | MYR | 5.8558 | 5.8748 | 5.7802 | 5.818 | 5.818 | -0.038 (-0.65%) | 1,547,965 |
| 20 May 2013 | MYR | 5.8275 | 5.8937 | 5.8275 | 5.8558 | 5.8558 | -0.009 (-0.16%) | 1,558,853 |
| 17 May 2013 | MYR | 5.8748 | 5.8842 | 5.8464 | 5.8653 | 5.8653 | -0.009 (-0.16%) | 126,742 |
| 16 May 2013 | MYR | 5.9599 | 5.9599 | 5.8748 | 5.8748 | 5.8748 | -0.038 (-0.64%) | 1,654,835 |
| 15 May 2013 | MYR | 5.8369 | 5.9126 | 5.8369 | 5.9126 | 5.9126 | +0.076 (+1.30%) | 1,779,040 |
| 14 May 2013 | MYR | 5.8748 | 5.8842 | 5.818 | 5.8369 | 5.8369 | -0.028 (-0.48%) | 773,877 |
| 13 May 2013 | MYR | 5.8275 | 5.9599 | 5.8275 | 5.8653 | 5.8653 | +0.047 (+0.81%) | 1,107,592 |
| 10 May 2013 | MYR | 5.941 | 5.941 | 5.8085 | 5.818 | 5.818 | -0.009 (-0.16%) | 1,647,224 |
| 9 May 2013 | MYR | 5.8653 | 5.8653 | 5.7896 | 5.8275 | 5.8275 | -0.038 (-0.64%) | 816,899 |
| 8 May 2013 | MYR | 6.0167 | 6.0734 | 5.7234 | 5.8653 | 5.8653 | -0.199 (-3.28%) | 3,019,294 |
| 7 May 2013 | MYR | 5.9599 | 6.1018 | 5.9599 | 6.064 | 6.064 | +0.104 (+1.75%) | 3,088,955 |
| 6 May 2013 | MYR | 5.8937 | 6.2437 | 5.8937 | 5.9599 | 5.9599 | +0.066 (+1.12%) | 4,033,231 |
| 3 May 2013 | MYR | 5.7234 | 5.9221 | 5.7234 | 5.8937 | 5.8937 | +0.17 (+2.98%) | 2,629,343 |
| 2 May 2013 | MYR | 5.7045 | 5.818 | 5.6383 | 5.7234 | 5.7234 | +0.028 (+0.50%) | 1,376,298 |
| 30 Apr 2013 | MYR | 5.5815 | 5.7234 | 5.5815 | 5.695 | 5.695 | 0.0 (0.0%) | 875,884 |
| 29 Apr 2013 | MYR | 5.6761 | 5.7045 | 5.6383 | 5.695 | 5.695 | +0.019 (+0.33%) | 4,030,694 |
| 26 Apr 2013 | MYR | 5.5626 | 5.7234 | 5.5626 | 5.6761 | 5.6761 | +0.104 (+1.87%) | 1,707,265 |
| 25 Apr 2013 | MYR | 5.5247 | 5.572 | 5.5247 | 5.572 | 5.572 | +0.038 (+0.68%) | 1,419,744 |
| 24 Apr 2013 | MYR | 5.5058 | 5.5342 | 5.4964 | 5.5342 | 5.5342 | +0.038 (+0.69%) | 355,913 |
| 23 Apr 2013 | MYR | 5.4869 | 5.5058 | 5.4585 | 5.4964 | 5.4964 | +0.009 (+0.17%) | 966,263 |
| 22 Apr 2013 | MYR | 5.5437 | 5.6004 | 5.4774 | 5.4869 | 5.4869 | -0.009 (-0.17%) | 683,075 |
| 19 Apr 2013 | MYR | 5.6193 | 5.6193 | 5.4207 | 5.4964 | 5.4964 | +0.057 (+1.04%) | 1,534,752 |
| 18 Apr 2013 | MYR | 5.3923 | 5.4585 | 5.3923 | 5.4396 | 5.4396 | +0.047 (+0.88%) | 2,894,878 |
| 17 Apr 2013 | MYR | 5.4207 | 5.4301 | 5.3734 | 5.3923 | 5.3923 | 0.0 (0.0%) | 1,734,009 |
| 16 Apr 2013 | MYR | 5.5437 | 5.5437 | 5.3923 | 5.3923 | 5.3923 | -0.019 (-0.35%) | 2,170,788 |
