| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2013 | MYR | 1.8333 | 1.8333 | 1.8167 | 1.8167 | 1.8167 | -0.008 (-0.45%) | 87,600 |
| 5 Jul 2013 | MYR | 1.875 | 1.875 | 1.825 | 1.825 | 1.825 | -0.008 (-0.45%) | 162,960 |
| 4 Jul 2013 | MYR | 1.85 | 1.8583 | 1.8333 | 1.8333 | 1.8333 | -0.008 (-0.46%) | 166,920 |
| 3 Jul 2013 | MYR | 1.825 | 1.85 | 1.825 | 1.8417 | 1.8417 | +0.017 (+0.92%) | 258,240 |
| 2 Jul 2013 | MYR | 1.8 | 1.8333 | 1.7917 | 1.825 | 1.825 | +0.017 (+0.92%) | 99,000 |
| 1 Jul 2013 | MYR | 1.8 | 1.8083 | 1.7833 | 1.8083 | 1.8083 | +0.017 (+0.93%) | 178,320 |
| 28 Jun 2013 | MYR | 1.7833 | 1.8167 | 1.7833 | 1.7917 | 1.7917 | +0.033 (+1.90%) | 429,000 |
| 27 Jun 2013 | MYR | 1.75 | 1.7917 | 1.7417 | 1.7583 | 1.7583 | +0.033 (+1.93%) | 157,680 |
| 26 Jun 2013 | MYR | 1.6833 | 1.725 | 1.6667 | 1.725 | 1.725 | +0.058 (+3.50%) | 247,920 |
| 25 Jun 2013 | MYR | 1.6833 | 1.6833 | 1.6333 | 1.6667 | 1.6667 | -0.017 (-0.99%) | 979,560 |
| 24 Jun 2013 | MYR | 1.7917 | 1.8 | 1.675 | 1.6833 | 1.6833 | -0.108 (-6.05%) | 544,560 |
| 21 Jun 2013 | MYR | 1.7667 | 1.8 | 1.7333 | 1.7917 | 1.7917 | +0.008 (+0.47%) | 181,080 |
| 20 Jun 2013 | MYR | 1.8333 | 1.8333 | 1.7833 | 1.7833 | 1.7833 | -0.05 (-2.73%) | 149,280 |
| 19 Jun 2013 | MYR | 1.825 | 1.9 | 1.825 | 1.8333 | 1.8333 | +0.008 (+0.45%) | 216,480 |
| 18 Jun 2013 | MYR | 1.8 | 1.825 | 1.7833 | 1.825 | 1.825 | +0.025 (+1.39%) | 76,200 |
| 17 Jun 2013 | MYR | 1.775 | 1.8 | 1.7667 | 1.8 | 1.8 | +0.025 (+1.41%) | 161,520 |
| 14 Jun 2013 | MYR | 1.7667 | 1.8333 | 1.7667 | 1.775 | 1.775 | +0.017 (+0.95%) | 140,280 |
| 13 Jun 2013 | MYR | 1.8333 | 1.8333 | 1.7417 | 1.7583 | 1.7583 | -0.067 (-3.65%) | 430,080 |
| 12 Jun 2013 | MYR | 1.8583 | 1.8583 | 1.7833 | 1.825 | 1.825 | -0.033 (-1.79%) | 155,640 |
| 11 Jun 2013 | MYR | 1.9417 | 1.9417 | 1.825 | 1.8583 | 1.8583 | -0.083 (-4.30%) | 539,520 |
| 10 Jun 2013 | MYR | 1.8583 | 1.9417 | 1.8583 | 1.9417 | 1.9417 | +0.125 (+6.88%) | 703,320 |
| 7 Jun 2013 | MYR | 1.775 | 1.8167 | 1.7667 | 1.8167 | 1.8167 | +0.067 (+3.81%) | 406,080 |
| 6 Jun 2013 | MYR | 1.775 | 1.8333 | 1.75 | 1.75 | 1.75 | -0.017 (-0.95%) | 882,840 |
| 5 Jun 2013 | MYR | 1.6417 | 1.7833 | 1.6417 | 1.7667 | 1.7667 | +0.133 (+8.17%) | 2,077,200 |
| 4 Jun 2013 | MYR | 1.6083 | 1.6417 | 1.6083 | 1.6333 | 1.6333 | +0.017 (+1.03%) | 116,160 |
| 3 Jun 2013 | MYR | 1.6 | 1.6333 | 1.5917 | 1.6167 | 1.6167 | +0.017 (+1.04%) | 144,360 |
| 31 May 2013 | MYR | 1.6167 | 1.6167 | 1.6 | 1.6 | 1.6 | -0.017 (-1.03%) | 181,200 |
| 30 May 2013 | MYR | 1.6083 | 1.625 | 1.6083 | 1.6167 | 1.6167 | -0.033 (-2.02%) | 313,200 |
| 29 May 2013 | MYR | 1.65 | 1.6667 | 1.6333 | 1.65 | 1.65 | 0.0 (0.0%) | 147,600 |
| 28 May 2013 | MYR | 1.6 | 1.6583 | 1.6 | 1.65 | 1.65 | +0.058 (+3.66%) | 266,640 |
