| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2013 | MYR | 4.68 | 4.7 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 5,113,600 |
| 3 Jul 2013 | MYR | 4.71 | 4.72 | 4.69 | 4.69 | 4.69 | -0.01 (-0.21%) | 9,849,300 |
| 2 Jul 2013 | MYR | 4.72 | 4.72 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 6,393,300 |
| 1 Jul 2013 | MYR | 4.74 | 4.74 | 4.69 | 4.71 | 4.71 | -0.05 (-1.05%) | 7,269,400 |
| 28 Jun 2013 | MYR | 4.68 | 4.76 | 4.67 | 4.76 | 4.76 | +0.1 (+2.15%) | 12,233,300 |
| 27 Jun 2013 | MYR | 4.7 | 4.7 | 4.66 | 4.66 | 4.66 | -0.04 (-0.85%) | 13,254,300 |
| 26 Jun 2013 | MYR | 4.66 | 4.72 | 4.65 | 4.7 | 4.7 | +0.04 (+0.86%) | 10,238,100 |
| 25 Jun 2013 | MYR | 4.65 | 4.68 | 4.65 | 4.66 | 4.66 | 0.0 (0.0%) | 9,884,200 |
| 24 Jun 2013 | MYR | 4.68 | 4.7 | 4.66 | 4.66 | 4.66 | -0.05 (-1.06%) | 10,331,700 |
| 21 Jun 2013 | MYR | 4.64 | 4.72 | 4.59 | 4.71 | 4.71 | +0.01 (+0.21%) | 23,671,800 |
| 20 Jun 2013 | MYR | 4.68 | 4.71 | 4.65 | 4.7 | 4.7 | -0.02 (-0.42%) | 11,823,900 |
| 19 Jun 2013 | MYR | 4.71 | 4.73 | 4.69 | 4.72 | 4.72 | +0.01 (+0.21%) | 5,417,800 |
| 18 Jun 2013 | MYR | 4.7 | 4.74 | 4.69 | 4.71 | 4.71 | +0.02 (+0.43%) | 7,143,600 |
| 17 Jun 2013 | MYR | 4.69 | 4.7 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 12,816,500 |
| 14 Jun 2013 | MYR | 4.68 | 4.73 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 9,734,600 |
| 13 Jun 2013 | MYR | 4.72 | 4.73 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 6,740,700 |
| 12 Jun 2013 | MYR | 4.68 | 4.69 | 4.65 | 4.69 | 4.69 | +0.01 (+0.21%) | 11,682,200 |
| 11 Jun 2013 | MYR | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -0.04 (-0.85%) | 11,645,300 |
| 10 Jun 2013 | MYR | 4.68 | 4.79 | 4.68 | 4.72 | 4.72 | +0.05 (+1.07%) | 21,847,300 |
| 7 Jun 2013 | MYR | 4.69 | 4.7 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 8,691,500 |
| 6 Jun 2013 | MYR | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | -0.04 (-0.85%) | 13,075,600 |
| 5 Jun 2013 | MYR | 4.74 | 4.74 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 4,118,300 |
| 4 Jun 2013 | MYR | 4.7 | 4.7 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 6,032,500 |
| 3 Jun 2013 | MYR | 4.78 | 4.78 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 7,447,500 |
| 31 May 2013 | MYR | 4.75 | 4.78 | 4.75 | 4.75 | 4.75 | -0.02 (-0.42%) | 8,752,600 |
| 30 May 2013 | MYR | 4.71 | 4.79 | 4.7 | 4.77 | 4.77 | +0.06 (+1.27%) | 9,014,800 |
| 29 May 2013 | MYR | 4.65 | 4.73 | 4.65 | 4.71 | 4.71 | +0.04 (+0.86%) | 7,363,500 |
| 28 May 2013 | MYR | 4.64 | 4.7 | 4.64 | 4.67 | 4.67 | +0.03 (+0.65%) | 8,028,600 |
| 27 May 2013 | MYR | 4.62 | 4.66 | 4.61 | 4.64 | 4.64 | +0.03 (+0.65%) | 6,863,300 |
| 23 May 2013 | MYR | 4.65 | 4.67 | 4.58 | 4.61 | 4.61 | -0.05 (-1.07%) | 13,196,600 |
