| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2013 | MYR | 4.68 | 4.68 | 4.65 | 4.66 | 4.66 | +0.01 (+0.22%) | 13,525,300 |
| 21 May 2013 | MYR | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.01 (-0.21%) | 11,309,100 |
| 20 May 2013 | MYR | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | +0.02 (+0.43%) | 8,941,500 |
| 17 May 2013 | MYR | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 4,626,400 |
| 16 May 2013 | MYR | 4.66 | 4.67 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 9,584,200 |
| 15 May 2013 | MYR | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | -0.05 (-1.06%) | 7,212,000 |
| 14 May 2013 | MYR | 4.8 | 4.8 | 4.67 | 4.73 | 4.73 | -0.07 (-1.46%) | 7,735,100 |
| 13 May 2013 | MYR | 4.72 | 4.84 | 4.69 | 4.8 | 4.8 | +0.11 (+2.35%) | 10,958,500 |
| 10 May 2013 | MYR | 4.67 | 4.72 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 7,313,800 |
| 9 May 2013 | MYR | 4.68 | 4.71 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 4,548,700 |
| 8 May 2013 | MYR | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 8,273,100 |
| 7 May 2013 | MYR | 4.72 | 4.73 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 7,651,200 |
| 6 May 2013 | MYR | 4.79 | 4.85 | 4.65 | 4.69 | 4.69 | +0.08 (+1.74%) | 16,152,400 |
| 3 May 2013 | MYR | 4.6 | 4.63 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 10,923,200 |
| 2 May 2013 | MYR | 4.62 | 4.64 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 7,558,900 |
| 30 Apr 2013 | MYR | 4.57 | 4.64 | 4.55 | 4.64 | 4.64 | +0.06 (+1.31%) | 12,014,000 |
| 29 Apr 2013 | MYR | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | +0.01 (+0.22%) | 8,078,000 |
| 26 Apr 2013 | MYR | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | +0.03 (+0.66%) | 9,695,300 |
| 25 Apr 2013 | MYR | 4.55 | 4.59 | 4.53 | 4.54 | 4.54 | 0.0 (0.0%) | 12,760,400 |
| 24 Apr 2013 | MYR | 4.61 | 4.62 | 4.53 | 4.54 | 4.54 | -0.1 (-2.16%) | 20,126,200 |
| 23 Apr 2013 | MYR | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.03 (-0.64%) | 8,184,100 |
| 22 Apr 2013 | MYR | 4.65 | 4.69 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 6,615,600 |
| 19 Apr 2013 | MYR | 4.67 | 4.7 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 11,032,000 |
| 18 Apr 2013 | MYR | 4.7 | 4.71 | 4.67 | 4.67 | 4.67 | -0.01 (-0.21%) | 8,791,700 |
| 17 Apr 2013 | MYR | 4.68 | 4.72 | 4.67 | 4.68 | 4.68 | 0.0 (0.0%) | 10,925,400 |
| 16 Apr 2013 | MYR | 4.7 | 4.7 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 8,409,500 |
| 15 Apr 2013 | MYR | 4.7 | 4.73 | 4.68 | 4.69 | 4.69 | 0.0 (0.0%) | 10,898,700 |
| 12 Apr 2013 | MYR | 4.7 | 4.71 | 4.68 | 4.69 | 4.69 | +0.01 (+0.21%) | 10,911,200 |
| 11 Apr 2013 | MYR | 4.66 | 4.71 | 4.65 | 4.68 | 4.68 | +0.04 (+0.86%) | 12,524,300 |
| 10 Apr 2013 | MYR | 4.63 | 4.66 | 4.63 | 4.64 | 4.64 | +0.01 (+0.22%) | 10,128,700 |
