| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | MYR | 2.1873 | 2.22 | 2.1656 | 2.1656 | 2.1656 | -0.038 (-1.73%) | 23,501,760 |
| 30 May 2013 | MYR | 2.22 | 2.2363 | 2.2037 | 2.2037 | 2.2037 | -0.016 (-0.73%) | 13,968,988 |
| 29 May 2013 | MYR | 2.171 | 2.2363 | 2.1656 | 2.22 | 2.22 | +0.054 (+2.51%) | 15,404,353 |
| 28 May 2013 | MYR | 2.1384 | 2.1765 | 2.1384 | 2.1656 | 2.1656 | +0.016 (+0.76%) | 5,429,944 |
| 27 May 2013 | MYR | 2.1384 | 2.171 | 2.1275 | 2.1492 | 2.1492 | 0.0 (0.0%) | 1,819,844 |
| 23 May 2013 | MYR | 2.1819 | 2.1819 | 2.1492 | 2.1492 | 2.1492 | -0.049 (-2.23%) | 6,533,024 |
| 22 May 2013 | MYR | 2.1982 | 2.2526 | 2.1656 | 2.1982 | 2.1982 | +0.033 (+1.51%) | 19,983,554 |
| 21 May 2013 | MYR | 2.1656 | 2.1765 | 2.1438 | 2.1656 | 2.1656 | +0.011 (+0.51%) | 1,788,784 |
| 20 May 2013 | MYR | 2.1275 | 2.1656 | 2.1275 | 2.1547 | 2.1547 | +0.027 (+1.28%) | 2,705,874 |
| 17 May 2013 | MYR | 2.1438 | 2.1492 | 2.1057 | 2.1275 | 2.1275 | +0.022 (+1.04%) | 2,901,422 |
| 16 May 2013 | MYR | 2.1765 | 2.1765 | 2.1057 | 2.1057 | 2.1057 | -0.071 (-3.25%) | 2,156,355 |
| 15 May 2013 | MYR | 2.1873 | 2.1873 | 2.1656 | 2.1765 | 2.1765 | +0.011 (+0.50%) | 8,589,401 |
| 14 May 2013 | MYR | 2.1547 | 2.1765 | 2.1438 | 2.1656 | 2.1656 | +0.022 (+1.02%) | 5,583,405 |
| 13 May 2013 | MYR | 2.1601 | 2.1873 | 2.1438 | 2.1438 | 2.1438 | -0.005 (-0.25%) | 8,201,062 |
| 10 May 2013 | MYR | 2.1547 | 2.1547 | 2.1438 | 2.1492 | 2.1492 | 0.0 (0.0%) | 3,211,468 |
| 9 May 2013 | MYR | 2.1492 | 2.1656 | 2.1329 | 2.1492 | 2.1492 | -0.005 (-0.26%) | 2,700,728 |
| 8 May 2013 | MYR | 2.1819 | 2.1819 | 2.1492 | 2.1547 | 2.1547 | -0.011 (-0.50%) | 2,748,880 |
| 7 May 2013 | MYR | 2.171 | 2.1765 | 2.1547 | 2.1656 | 2.1656 | +0.011 (+0.51%) | 9,049,232 |
| 6 May 2013 | MYR | 2.2254 | 2.2744 | 2.122 | 2.1547 | 2.1547 | +0.033 (+1.54%) | 10,375,797 |
| 3 May 2013 | MYR | 2.1601 | 2.1601 | 2.0731 | 2.122 | 2.122 | -0.038 (-1.76%) | 3,772,749 |
| 2 May 2013 | MYR | 2.1765 | 2.1765 | 2.1384 | 2.1601 | 2.1601 | -0.011 (-0.50%) | 3,124,170 |
| 30 Apr 2013 | MYR | 2.1329 | 2.1765 | 2.1329 | 2.171 | 2.171 | 0.0 (0.0%) | 5,189,368 |
| 29 Apr 2013 | MYR | 2.1492 | 2.1765 | 2.1384 | 2.171 | 2.171 | +0.022 (+1.01%) | 2,647,247 |
| 26 Apr 2013 | MYR | 2.1384 | 2.1765 | 2.1384 | 2.1492 | 2.1492 | -0.022 (-1.00%) | 818,948 |
| 25 Apr 2013 | MYR | 2.1765 | 2.1765 | 2.1656 | 2.171 | 2.171 | 0.0 (0.0%) | 2,850,330 |
| 24 Apr 2013 | MYR | 2.1601 | 2.1765 | 2.1601 | 2.171 | 2.171 | +0.011 (+0.50%) | 3,434,951 |
| 23 Apr 2013 | MYR | 2.171 | 2.171 | 2.1438 | 2.1601 | 2.1601 | -0.011 (-0.50%) | 2,630,155 |
| 22 Apr 2013 | MYR | 2.1438 | 2.1765 | 2.1438 | 2.171 | 2.171 | -0.005 (-0.25%) | 2,006,203 |
| 19 Apr 2013 | MYR | 2.1928 | 2.2037 | 2.171 | 2.1765 | 2.1765 | -0.016 (-0.74%) | 3,683,062 |
| 18 Apr 2013 | MYR | 2.1329 | 2.2037 | 2.122 | 2.1928 | 2.1928 | +0.049 (+2.29%) | 3,925,659 |
