| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2013 | MYR | 4.55 | 4.57 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 246,600 |
| 10 May 2013 | MYR | 4.57 | 4.6 | 4.55 | 4.55 | 4.55 | -0.02 (-0.44%) | 192,000 |
| 9 May 2013 | MYR | 4.6 | 4.6 | 4.46 | 4.57 | 4.57 | +0.07 (+1.56%) | 253,200 |
| 8 May 2013 | MYR | 4.2 | 4.5 | 4.18 | 4.5 | 4.5 | +0.3 (+7.14%) | 340,600 |
| 7 May 2013 | MYR | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 244,300 |
| 6 May 2013 | MYR | 4.01 | 4.08 | 3.98 | 4 | 4 | +0.06 (+1.52%) | 775,500 |
| 3 May 2013 | MYR | 3.95 | 3.96 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 277,800 |
| 2 May 2013 | MYR | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | -0.09 (-2.22%) | 330,800 |
| 30 Apr 2013 | MYR | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 102,600 |
| 29 Apr 2013 | MYR | 4.02 | 4.02 | 3.94 | 4 | 4 | -0.02 (-0.50%) | 720,000 |
| 26 Apr 2013 | MYR | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | -0.1 (-2.43%) | 337,700 |
| 25 Apr 2013 | MYR | 3.96 | 4.18 | 3.96 | 4.12 | 4.12 | +0.16 (+4.04%) | 600,700 |
| 24 Apr 2013 | MYR | 3.48 | 3.96 | 3.48 | 3.96 | 3.96 | +0.49 (+14.12%) | 1,288,700 |
| 23 Apr 2013 | MYR | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | +0.05 (+1.46%) | 518,500 |
| 22 Apr 2013 | MYR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
| 19 Apr 2013 | MYR | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 643,500 |
| 18 Apr 2013 | MYR | 3.46 | 3.5 | 3.41 | 3.41 | 3.41 | -0.04 (-1.16%) | 234,300 |
| 17 Apr 2013 | MYR | 3.45 | 3.46 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 237,800 |
| 16 Apr 2013 | MYR | 3.35 | 3.46 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 128,000 |
| 15 Apr 2013 | MYR | 3.38 | 3.45 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 132,000 |
| 12 Apr 2013 | MYR | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.05 (-1.46%) | 34,000 |
| 11 Apr 2013 | MYR | 3.4 | 3.44 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 155,000 |
| 10 Apr 2013 | MYR | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 180,000 |
| 9 Apr 2013 | MYR | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 168,400 |
| 8 Apr 2013 | MYR | 3.45 | 3.46 | 3.34 | 3.46 | 3.46 | +0.05 (+1.47%) | 135,500 |
| 5 Apr 2013 | MYR | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | -0.03 (-0.87%) | 85,900 |
| 4 Apr 2013 | MYR | 3.44 | 3.5 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 91,700 |
| 3 Apr 2013 | MYR | 3.36 | 3.45 | 3.26 | 3.44 | 3.44 | +0.1 (+2.99%) | 174,600 |
| 2 Apr 2013 | MYR | 3.3 | 3.36 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 264,500 |
| 1 Apr 2013 | MYR | 3.28 | 3.32 | 3.22 | 3.32 | 3.32 | +0.07 (+2.15%) | 71,100 |
