| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2013 | MYR | 13.95 | 13.95 | 13.05 | 13.5 | 13.5 | -0.45 (-3.23%) | 38,542 |
| 10 Jan 2013 | MYR | 13.95 | 14.4 | 13.95 | 13.95 | 13.95 | +0.45 (+3.33%) | 5,177 |
| 9 Jan 2013 | MYR | 14.4 | 14.4 | 13.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 1,334 |
| 8 Jan 2013 | MYR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 9,659 |
| 7 Jan 2013 | MYR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 22,333 |
| 4 Jan 2013 | MYR | 13.5 | 13.95 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 41,529 |
| 3 Jan 2013 | MYR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 4,986 |
| 2 Jan 2013 | MYR | 13.05 | 13.95 | 13.05 | 13.5 | 13.5 | +0.45 (+3.45%) | 69,158 |
| 31 Dec 2012 | MYR | 13.5 | 13.5 | 13.05 | 13.05 | 13.05 | -0.45 (-3.33%) | 1,377 |
| 28 Dec 2012 | MYR | 13.5 | 13.5 | 13.05 | 13.5 | 13.5 | +0.45 (+3.45%) | 14,735 |
| 27 Dec 2012 | MYR | 13.5 | 13.5 | 13.05 | 13.05 | 13.05 | -0.9 (-6.45%) | 4,111 |
| 26 Dec 2012 | MYR | 13.5 | 13.95 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 2,202 |
| 24 Dec 2012 | MYR | 13.05 | 13.5 | 13.05 | 13.5 | 13.5 | +0.45 (+3.45%) | 23,536 |
| 21 Dec 2012 | MYR | 13.05 | 13.95 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 18,429 |
| 20 Dec 2012 | MYR | 13.5 | 13.5 | 13.05 | 13.05 | 13.05 | -0.9 (-6.45%) | 17,334 |
| 19 Dec 2012 | MYR | 13.5 | 13.95 | 13.5 | 13.95 | 13.95 | +0.9 (+6.90%) | 2,956 |
| 18 Dec 2012 | MYR | 13.5 | 13.5 | 13.05 | 13.05 | 13.05 | -0.45 (-3.33%) | 14,277 |
| 17 Dec 2012 | MYR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 17,111 |
| 14 Dec 2012 | MYR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 297 |
| 13 Dec 2012 | MYR | 13.95 | 13.95 | 13.5 | 13.95 | 13.95 | -0.45 (-3.13%) | 15,812 |
| 12 Dec 2012 | MYR | 14.4 | 14.85 | 14.4 | 14.4 | 14.4 | +0.45 (+3.23%) | 14,956 |
| 11 Dec 2012 | MYR | 13.5 | 13.95 | 13.5 | 13.95 | 13.95 | 0.0 (0.0%) | 17,812 |
| 10 Dec 2012 | MYR | 13.5 | 13.95 | 13.5 | 13.95 | 13.95 | 0.0 (0.0%) | 11,001 |
| 7 Dec 2012 | MYR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 2,666 |
| 6 Dec 2012 | MYR | 13.5 | 14.4 | 13.5 | 13.95 | 13.95 | +0.45 (+3.33%) | 11,915 |
| 5 Dec 2012 | MYR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 10,044 |
| 4 Dec 2012 | MYR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 9,333 |
| 3 Dec 2012 | MYR | 13.95 | 13.95 | 13.5 | 13.5 | 13.5 | -0.45 (-3.23%) | 14,649 |
| 30 Nov 2012 | MYR | 14.4 | 14.4 | 13.95 | 13.95 | 13.95 | -0.45 (-3.13%) | 28,191 |
| 29 Nov 2012 | MYR | 14.4 | 14.4 | 13.95 | 14.4 | 14.4 | 0.0 (0.0%) | 2,199 |
