| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2013 | MYR | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | +0.04 (+3.64%) | 89,200 |
| 27 May 2013 | MYR | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 34,900 |
| 23 May 2013 | MYR | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | -0.03 (-2.52%) | 74,100 |
| 22 May 2013 | MYR | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 365,000 |
| 21 May 2013 | MYR | 1.08 | 1.19 | 1.08 | 1.17 | 1.17 | +0.07 (+6.36%) | 335,500 |
| 20 May 2013 | MYR | 1.05 | 1.1 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 183,900 |
| 17 May 2013 | MYR | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 50,000 |
| 16 May 2013 | MYR | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 101,600 |
| 15 May 2013 | MYR | 1.01 | 1.05 | 0.98 | 1.04 | 1.04 | +0.03 (+2.97%) | 357,600 |
| 14 May 2013 | MYR | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 216,800 |
| 13 May 2013 | MYR | 0.92 | 1.05 | 0.91 | 1.01 | 1.01 | +0.11 (+12.22%) | 485,700 |
| 10 May 2013 | MYR | 0.88 | 0.92 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 261,400 |
| 9 May 2013 | MYR | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 60,000 |
| 8 May 2013 | MYR | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 141,000 |
| 7 May 2013 | MYR | 0.855 | 0.88 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 230,000 |
| 6 May 2013 | MYR | 0.81 | 0.86 | 0.81 | 0.855 | 0.855 | +0.1 (+13.25%) | 335,200 |
| 3 May 2013 | MYR | 0.78 | 0.8 | 0.755 | 0.755 | 0.755 | -0.055 (-6.79%) | 81,300 |
| 2 May 2013 | MYR | 0.78 | 0.81 | 0.765 | 0.81 | 0.81 | +0.03 (+3.85%) | 17,500 |
| 30 Apr 2013 | MYR | 0.785 | 0.81 | 0.775 | 0.78 | 0.78 | -0.04 (-4.88%) | 69,500 |
| 29 Apr 2013 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
| 26 Apr 2013 | MYR | 0.8 | 0.84 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 131,000 |
| 25 Apr 2013 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 9,900 |
| 24 Apr 2013 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 17,000 |
| 23 Apr 2013 | MYR | 0.8 | 0.82 | 0.775 | 0.82 | 0.82 | +0.01 (+1.23%) | 53,000 |
| 22 Apr 2013 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 24,000 |
| 19 Apr 2013 | MYR | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -0.005 (-0.58%) | 6,000 |
| 18 Apr 2013 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
| 17 Apr 2013 | MYR | 0.855 | 0.87 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 18,000 |
| 16 Apr 2013 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
| 15 Apr 2013 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
