| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | MYR | 1.2798 | 1.2989 | 1.2798 | 1.2893 | 1.2893 | -0.01 (-0.74%) | 274,325 |
| 28 May 2013 | MYR | 1.2511 | 1.3849 | 1.2511 | 1.2989 | 1.2989 | +0.038 (+3.03%) | 974,797 |
| 27 May 2013 | MYR | 1.232 | 1.2607 | 1.232 | 1.2607 | 1.2607 | +0.01 (+0.77%) | 43,975 |
| 23 May 2013 | MYR | 1.2416 | 1.2607 | 1.232 | 1.2511 | 1.2511 | 0.0 (0.0%) | 70,361 |
| 22 May 2013 | MYR | 1.2225 | 1.2702 | 1.2225 | 1.2511 | 1.2511 | -0.019 (-1.50%) | 28,479 |
| 21 May 2013 | MYR | 1.2416 | 1.2702 | 1.2416 | 1.2702 | 1.2702 | +0.009 (+0.75%) | 48,896 |
| 20 May 2013 | MYR | 1.2129 | 1.2607 | 1.2129 | 1.2607 | 1.2607 | +0.019 (+1.54%) | 203,126 |
| 17 May 2013 | MYR | 1.2416 | 1.2416 | 1.2416 | 1.2416 | 1.2416 | 0.0 (0.0%) | 84,077 |
| 16 May 2013 | MYR | 1.2225 | 1.2511 | 1.2225 | 1.2416 | 1.2416 | 0.0 (0.0%) | 273,069 |
| 15 May 2013 | MYR | 1.2034 | 1.2416 | 1.2034 | 1.2416 | 1.2416 | +0.038 (+3.17%) | 30,468 |
| 14 May 2013 | MYR | 1.232 | 1.232 | 1.1938 | 1.2034 | 1.2034 | -0.038 (-3.08%) | 8,481 |
| 13 May 2013 | MYR | 1.2129 | 1.2989 | 1.2129 | 1.2416 | 1.2416 | +0.029 (+2.37%) | 71,827 |
| 10 May 2013 | MYR | 1.2034 | 1.2129 | 1.1938 | 1.2129 | 1.2129 | +0.009 (+0.79%) | 24,291 |
| 9 May 2013 | MYR | 1.1938 | 1.2034 | 1.1938 | 1.2034 | 1.2034 | 0.0 (0.0%) | 19,893 |
| 8 May 2013 | MYR | 1.2034 | 1.2034 | 1.2034 | 1.2034 | 1.2034 | 0.0 (0.0%) | 7,643 |
| 7 May 2013 | MYR | 1.2034 | 1.2225 | 1.1938 | 1.2034 | 1.2034 | 0.0 (0.0%) | 38,217 |
| 6 May 2013 | MYR | 1.1938 | 1.2034 | 1.1938 | 1.2034 | 1.2034 | +0.019 (+1.61%) | 13,192 |
| 3 May 2013 | MYR | 1.1843 | 1.1938 | 1.1843 | 1.1843 | 1.1843 | -0.009 (-0.80%) | 22,406 |
| 2 May 2013 | MYR | 1.1938 | 1.1938 | 1.1938 | 1.1938 | 1.1938 | 0.0 (0.0%) | 31,411 |
| 30 Apr 2013 | MYR | 1.1938 | 1.2034 | 1.1938 | 1.1938 | 1.1938 | 0.0 (0.0%) | 8,376 |
| 29 Apr 2013 | MYR | 1.2034 | 1.2034 | 1.1938 | 1.1938 | 1.1938 | -0.019 (-1.57%) | 67,639 |
| 26 Apr 2013 | MYR | 1.1938 | 1.2129 | 1.1938 | 1.2129 | 1.2129 | +0.019 (+1.60%) | 44,394 |
| 25 Apr 2013 | MYR | 1.1938 | 1.2034 | 1.1938 | 1.1938 | 1.1938 | -0.01 (-0.80%) | 732 |
| 24 Apr 2013 | MYR | 1.2034 | 1.2225 | 1.1938 | 1.2034 | 1.2034 | 0.0 (0.0%) | 412,744 |
| 23 Apr 2013 | MYR | 1.2034 | 1.2034 | 1.2034 | 1.2034 | 1.2034 | 0.0 (0.0%) | 41,986 |
| 22 Apr 2013 | MYR | 1.2034 | 1.2034 | 1.2034 | 1.2034 | 1.2034 | -0.019 (-1.56%) | 418 |
| 19 Apr 2013 | MYR | 1.2034 | 1.2225 | 1.2034 | 1.2225 | 1.2225 | -0.019 (-1.54%) | 1,570 |
| 18 Apr 2013 | MYR | 1.2225 | 1.2416 | 1.2225 | 1.2416 | 1.2416 | 0.0 (0.0%) | 54,446 |
| 17 Apr 2013 | MYR | 1.2416 | 1.2416 | 1.232 | 1.2416 | 1.2416 | 0.0 (0.0%) | 146,481 |
| 16 Apr 2013 | MYR | 1.232 | 1.2607 | 1.232 | 1.2416 | 1.2416 | +0.01 (+0.78%) | 80,936 |
