| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2013 | MYR | 1.3 | 1.3429 | 1.3 | 1.3286 | 1.3286 | +0.05 (+3.91%) | 5,650,260 |
| 27 May 2013 | MYR | 1.3214 | 1.3357 | 1.2786 | 1.2786 | 1.2786 | -0.007 (-0.55%) | 4,768,680 |
| 23 May 2013 | MYR | 1.35 | 1.35 | 1.2857 | 1.2857 | 1.2857 | -0.064 (-4.76%) | 5,962,180 |
| 22 May 2013 | MYR | 1.35 | 1.3643 | 1.3286 | 1.35 | 1.35 | +0.014 (+1.07%) | 9,398,620 |
| 21 May 2013 | MYR | 1.3071 | 1.3429 | 1.2786 | 1.3357 | 1.3357 | +0.043 (+3.31%) | 12,221,580 |
| 20 May 2013 | MYR | 1.2143 | 1.2929 | 1.2143 | 1.2929 | 1.2929 | +0.079 (+6.47%) | 12,472,320 |
| 17 May 2013 | MYR | 1.1571 | 1.2357 | 1.1571 | 1.2143 | 1.2143 | +0.071 (+6.25%) | 8,415,680 |
| 16 May 2013 | MYR | 1.1929 | 1.1929 | 1.1357 | 1.1429 | 1.1429 | -0.05 (-4.19%) | 6,201,020 |
| 15 May 2013 | MYR | 1.2071 | 1.2143 | 1.1857 | 1.1929 | 1.1929 | 0.0 (0.0%) | 2,830,940 |
| 14 May 2013 | MYR | 1.2286 | 1.2286 | 1.1857 | 1.1929 | 1.1929 | -0.029 (-2.33%) | 6,325,900 |
| 13 May 2013 | MYR | 1.1429 | 1.2357 | 1.1429 | 1.2214 | 1.2214 | +0.079 (+6.87%) | 6,422,920 |
| 10 May 2013 | MYR | 1.15 | 1.1571 | 1.1357 | 1.1429 | 1.1429 | 0.0 (0.0%) | 1,419,880 |
| 9 May 2013 | MYR | 1.1286 | 1.1643 | 1.1286 | 1.1429 | 1.1429 | +0.021 (+1.92%) | 3,357,620 |
| 8 May 2013 | MYR | 1.1357 | 1.15 | 1.1143 | 1.1214 | 1.1214 | -0.021 (-1.88%) | 3,397,100 |
| 7 May 2013 | MYR | 1.1143 | 1.15 | 1.0929 | 1.1429 | 1.1429 | +0.029 (+2.57%) | 8,596,140 |
| 6 May 2013 | MYR | 1.0286 | 1.1143 | 1.0286 | 1.1143 | 1.1143 | +0.114 (+11.43%) | 8,656,620 |
| 3 May 2013 | MYR | 1 | 1 | 0.9429 | 1 | 1 | 0.0 (0.0%) | 2,603,440 |
| 2 May 2013 | MYR | 1.0357 | 1.0357 | 1 | 1 | 1 | -0.05 (-4.76%) | 1,536,780 |
| 30 Apr 2013 | MYR | 1.0429 | 1.05 | 1.0143 | 1.05 | 1.05 | +0.014 (+1.38%) | 3,402,560 |
| 29 Apr 2013 | MYR | 1.0714 | 1.0714 | 1.0357 | 1.0357 | 1.0357 | -0.029 (-2.69%) | 3,176,740 |
| 26 Apr 2013 | MYR | 1.0714 | 1.0786 | 1.0643 | 1.0643 | 1.0643 | -0.014 (-1.33%) | 1,333,920 |
| 25 Apr 2013 | MYR | 1.05 | 1.0786 | 1.0357 | 1.0786 | 1.0786 | +0.029 (+2.72%) | 1,718,500 |
| 24 Apr 2013 | MYR | 1.0429 | 1.0571 | 1.0357 | 1.05 | 1.05 | 0.0 (0.0%) | 3,049,760 |
| 23 Apr 2013 | MYR | 1.0643 | 1.0643 | 1.0357 | 1.05 | 1.05 | -0.014 (-1.34%) | 2,307,340 |
| 22 Apr 2013 | MYR | 1.0786 | 1.0929 | 1.0571 | 1.0643 | 1.0643 | -0.014 (-1.33%) | 901,040 |
| 19 Apr 2013 | MYR | 1.0857 | 1.1071 | 1.0714 | 1.0786 | 1.0786 | -0.021 (-1.95%) | 1,850,520 |
| 18 Apr 2013 | MYR | 1.1071 | 1.1214 | 1.0786 | 1.1 | 1.1 | -0.007 (-0.64%) | 4,235,980 |
| 17 Apr 2013 | MYR | 1.0857 | 1.1143 | 1.0857 | 1.1071 | 1.1071 | +0.007 (+0.65%) | 2,783,760 |
| 16 Apr 2013 | MYR | 1.0714 | 1.1071 | 1.0571 | 1.1 | 1.1 | +0.014 (+1.32%) | 4,600,820 |
| 15 Apr 2013 | MYR | 1.0857 | 1.1071 | 1.0643 | 1.0857 | 1.0857 | 0.0 (0.0%) | 16,849,560 |
