| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2013 | MYR | 1.3229 | 1.3683 | 1.3159 | 1.3613 | 1.3613 | +0.045 (+3.45%) | 2,664,919 |
| 6 Jun 2013 | MYR | 1.3578 | 1.3578 | 1.3124 | 1.3159 | 1.3159 | -0.042 (-3.09%) | 1,671,662 |
| 5 Jun 2013 | MYR | 1.3613 | 1.3613 | 1.3474 | 1.3578 | 1.3578 | -0.004 (-0.26%) | 1,942,394 |
| 4 Jun 2013 | MYR | 1.3892 | 1.3892 | 1.3578 | 1.3613 | 1.3613 | -0.028 (-2.01%) | 5,615,754 |
| 3 Jun 2013 | MYR | 1.3962 | 1.3997 | 1.3753 | 1.3892 | 1.3892 | -0.063 (-4.33%) | 2,959,143 |
| 31 May 2013 | MYR | 1.3648 | 1.4521 | 1.3648 | 1.4521 | 1.4521 | +0.098 (+7.22%) | 13,563,528 |
| 30 May 2013 | MYR | 1.3962 | 1.3962 | 1.3543 | 1.3543 | 1.3543 | -0.042 (-3.00%) | 2,715,054 |
| 29 May 2013 | MYR | 1.3718 | 1.4032 | 1.3718 | 1.3962 | 1.3962 | 0.0 (0.0%) | 2,476,696 |
| 28 May 2013 | MYR | 1.3718 | 1.4032 | 1.3578 | 1.3962 | 1.3962 | +0.028 (+2.04%) | 2,791,260 |
| 27 May 2013 | MYR | 1.309 | 1.3718 | 1.3055 | 1.3683 | 1.3683 | +0.077 (+5.95%) | 2,542,588 |
| 23 May 2013 | MYR | 1.3369 | 1.3543 | 1.2741 | 1.2915 | 1.2915 | -0.042 (-3.14%) | 7,544,397 |
| 22 May 2013 | MYR | 1.3718 | 1.3823 | 1.302 | 1.3334 | 1.3334 | -0.035 (-2.55%) | 3,115,279 |
| 21 May 2013 | MYR | 1.3683 | 1.4241 | 1.3578 | 1.3683 | 1.3683 | 0.0 (0.0%) | 4,643,984 |
| 20 May 2013 | MYR | 1.3369 | 1.3718 | 1.3369 | 1.3683 | 1.3683 | +0.031 (+2.35%) | 799,017 |
| 17 May 2013 | MYR | 1.3264 | 1.3369 | 1.3124 | 1.3369 | 1.3369 | +0.018 (+1.33%) | 2,447,760 |
| 16 May 2013 | MYR | 1.3857 | 1.3857 | 1.3194 | 1.3194 | 1.3194 | -0.066 (-4.78%) | 7,895,919 |
| 15 May 2013 | MYR | 1.2775 | 1.3857 | 1.2775 | 1.3857 | 1.3857 | +0.112 (+8.76%) | 7,635,214 |
| 14 May 2013 | MYR | 1.309 | 1.3404 | 1.2601 | 1.2741 | 1.2741 | -0.035 (-2.67%) | 6,674,617 |
| 13 May 2013 | MYR | 1.1973 | 1.3264 | 1.1973 | 1.309 | 1.309 | +0.119 (+9.97%) | 6,527,648 |
| 10 May 2013 | MYR | 1.1798 | 1.2007 | 1.1798 | 1.1903 | 1.1903 | +0.018 (+1.49%) | 11,478,462 |
| 9 May 2013 | MYR | 1.1728 | 1.1938 | 1.1728 | 1.1728 | 1.1728 | 0.0 (0.0%) | 9,886,443 |
| 8 May 2013 | MYR | 1.1868 | 1.1868 | 1.1344 | 1.1728 | 1.1728 | -0.007 (-0.59%) | 6,620,757 |
| 7 May 2013 | MYR | 1.103 | 1.1903 | 1.103 | 1.1798 | 1.1798 | +0.08 (+7.30%) | 15,917,034 |
| 6 May 2013 | MYR | 1.0297 | 1.1519 | 1.0297 | 1.0995 | 1.0995 | +0.091 (+8.99%) | 22,165,356 |
| 3 May 2013 | MYR | 0.9983 | 1.0158 | 0.9878 | 1.0088 | 1.0088 | +0.011 (+1.05%) | 3,847,258 |
| 2 May 2013 | MYR | 1.0123 | 1.0192 | 0.9983 | 0.9983 | 0.9983 | -0.014 (-1.38%) | 7,559,867 |
| 30 Apr 2013 | MYR | 1.0192 | 1.0192 | 1.0088 | 1.0123 | 1.0123 | -0.007 (-0.68%) | 1,060,008 |
| 29 Apr 2013 | MYR | 1.0297 | 1.0297 | 1.0158 | 1.0192 | 1.0192 | -0.011 (-1.02%) | 317,716 |
| 26 Apr 2013 | MYR | 1.0367 | 1.0402 | 1.0262 | 1.0297 | 1.0297 | -0.011 (-1.01%) | 1,354,519 |
| 25 Apr 2013 | MYR | 1.0367 | 1.0437 | 1.0158 | 1.0402 | 1.0402 | 0.0 (0.0%) | 1,798,863 |
