| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | MYR | 1.2188 | 1.23 | 1.1738 | 1.1813 | 1.1813 | -0.049 (-3.96%) | 591,199 |
| 31 May 2013 | MYR | 1.2375 | 1.245 | 1.2 | 1.23 | 1.23 | -0.007 (-0.61%) | 1,173,866 |
| 30 May 2013 | MYR | 1.2525 | 1.2525 | 1.185 | 1.2375 | 1.2375 | -0.019 (-1.50%) | 1,545,332 |
| 29 May 2013 | MYR | 1.2113 | 1.2713 | 1.2113 | 1.2563 | 1.2563 | +0.06 (+5.02%) | 4,259,998 |
| 28 May 2013 | MYR | 1.125 | 1.1963 | 1.125 | 1.1963 | 1.1963 | +0.086 (+7.77%) | 4,043,198 |
| 27 May 2013 | MYR | 1.1888 | 1.215 | 1.0838 | 1.11 | 1.11 | -0.068 (-5.73%) | 9,098,131 |
| 23 May 2013 | MYR | 1.3088 | 1.3088 | 1.1775 | 1.1775 | 1.1775 | -0.18 (-13.26%) | 6,542,665 |
| 22 May 2013 | MYR | 1.3875 | 1.3875 | 1.3425 | 1.3575 | 1.3575 | -0.03 (-2.16%) | 1,349,599 |
| 21 May 2013 | MYR | 1.4063 | 1.4475 | 1.3538 | 1.3875 | 1.3875 | -0.011 (-0.81%) | 2,212,266 |
| 20 May 2013 | MYR | 1.2938 | 1.425 | 1.2938 | 1.3988 | 1.3988 | +0.142 (+11.34%) | 2,597,332 |
| 17 May 2013 | MYR | 1.2113 | 1.2825 | 1.2113 | 1.2563 | 1.2563 | +0.056 (+4.69%) | 2,264,532 |
| 16 May 2013 | MYR | 1.1813 | 1.2075 | 1.1813 | 1.2 | 1.2 | +0.019 (+1.58%) | 803,466 |
| 15 May 2013 | MYR | 1.1625 | 1.1925 | 1.155 | 1.1813 | 1.1813 | +0.007 (+0.64%) | 1,025,866 |
| 14 May 2013 | MYR | 1.215 | 1.215 | 1.125 | 1.1738 | 1.1738 | -0.03 (-2.49%) | 1,471,199 |
| 13 May 2013 | MYR | 1.1288 | 1.215 | 1.1288 | 1.2038 | 1.2038 | +0.079 (+7.00%) | 2,497,599 |
| 10 May 2013 | MYR | 1.0575 | 1.125 | 1.0575 | 1.125 | 1.125 | +0.071 (+6.76%) | 1,888,799 |
| 9 May 2013 | MYR | 0.96 | 1.0613 | 0.96 | 1.0538 | 1.0538 | +0.105 (+11.07%) | 1,753,866 |
| 8 May 2013 | MYR | 0.9488 | 0.9863 | 0.945 | 0.9488 | 0.9488 | +0.007 (+0.80%) | 1,145,599 |
| 7 May 2013 | MYR | 0.8775 | 0.9488 | 0.8775 | 0.9413 | 0.9413 | +0.079 (+9.14%) | 1,458,666 |
| 6 May 2013 | MYR | 0.8325 | 0.8625 | 0.8325 | 0.8625 | 0.8625 | +0.06 (+7.48%) | 975,999 |
| 3 May 2013 | MYR | 0.8063 | 0.8063 | 0.7988 | 0.8025 | 0.8025 | -0.004 (-0.47%) | 137,066 |
| 2 May 2013 | MYR | 0.8138 | 0.8175 | 0.8063 | 0.8063 | 0.8063 | -0.011 (-1.37%) | 322,933 |
| 30 Apr 2013 | MYR | 0.8175 | 0.8175 | 0.8138 | 0.8175 | 0.8175 | 0.0 (0.0%) | 177,066 |
| 29 Apr 2013 | MYR | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | +0.004 (+0.45%) | 339,466 |
| 26 Apr 2013 | MYR | 0.8213 | 0.8213 | 0.8138 | 0.8138 | 0.8138 | -0.004 (-0.45%) | 102,933 |
| 25 Apr 2013 | MYR | 0.8175 | 0.8213 | 0.8175 | 0.8175 | 0.8175 | -0.004 (-0.46%) | 162,399 |
| 24 Apr 2013 | MYR | 0.825 | 0.8288 | 0.8213 | 0.8213 | 0.8213 | -0.004 (-0.45%) | 67,199 |
| 23 Apr 2013 | MYR | 0.8288 | 0.8288 | 0.825 | 0.825 | 0.825 | -0.004 (-0.46%) | 103,999 |
| 22 Apr 2013 | MYR | 0.84 | 0.84 | 0.825 | 0.8288 | 0.8288 | -0.011 (-1.33%) | 167,199 |
| 19 Apr 2013 | MYR | 0.825 | 0.8438 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 462,399 |
