| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2013 | MYR | 17.8001 | 17.8001 | 17.7811 | 17.7811 | 17.7811 | +2.193 (+14.07%) | 294 |
| 15 Nov 2012 | MYR | 16.6062 | 16.6062 | 15.5882 | 15.5882 | 15.5882 | -1.727 (-9.97%) | 63 |
| 29 Aug 2012 | MYR | 17.3815 | 17.3815 | 17.3149 | 17.3149 | 17.3149 | -0.518 (-2.91%) | 63 |
| 16 Aug 2012 | MYR | 17.9143 | 17.9143 | 17.8334 | 17.8334 | 17.8334 | +0.423 (+2.43%) | 105 |
| 8 Aug 2012 | MYR | 18.1093 | 18.1093 | 17.4101 | 17.4101 | 17.4101 | -0.038 (-0.22%) | 73 |
| 27 Jul 2012 | MYR | 20.1167 | 20.1167 | 17.2721 | 17.4481 | 17.4481 | -3.087 (-15.03%) | 220 |
| 26 Jul 2012 | MYR | 20.8731 | 20.8731 | 20.5353 | 20.5353 | 20.5353 | -1.07 (-4.95%) | 262 |
| 20 Jul 2012 | MYR | 21.2869 | 21.6056 | 21.2869 | 21.6056 | 21.6056 | +0.804 (+3.86%) | 157 |
| 9 Jul 2012 | MYR | 20.464 | 20.8017 | 20.464 | 20.8017 | 20.8017 | +0.338 (+1.65%) | 52 |
| 6 Jul 2012 | MYR | 19.7504 | 20.464 | 19.7504 | 20.464 | 20.464 | +1.494 (+7.87%) | 63 |
| 24 May 2012 | MYR | 18.8419 | 18.9893 | 18.8419 | 18.9703 | 18.9703 | +1.089 (+6.09%) | 262 |
| 7 May 2012 | MYR | 18.9323 | 18.9323 | 17.881 | 17.881 | 17.881 | -0.019 (-0.11%) | 31 |
| 15 Mar 2012 | MYR | 18.195 | 18.3519 | 17.9 | 17.9 | 17.9 | -0.205 (-1.13%) | 31 |
| 17 Feb 2012 | MYR | 18.1426 | 18.1426 | 18.0998 | 18.1046 | 18.1046 | -0.333 (-1.81%) | 131 |
| 3 Feb 2012 | MYR | 18.4471 | 18.5945 | 18.4376 | 18.4376 | 18.4376 | -0.385 (-2.05%) | 63 |
| 13 Jan 2012 | MYR | 18.6088 | 19.0274 | 18.6088 | 18.8229 | 18.8229 | +1.365 (+7.82%) | 131 |
| 5 Dec 2011 | MYR | 16.9249 | 17.4576 | 16.8297 | 17.4576 | 17.4576 | -2.516 (-12.60%) | 525 |
| 30 Nov 2011 | MYR | 20.5211 | 20.5211 | 19.974 | 19.974 | 19.974 | +0.243 (+1.23%) | 168 |
| 28 Sep 2011 | MYR | 19.7647 | 19.7647 | 19.5126 | 19.7314 | 19.7314 | -0.442 (-2.19%) | 210 |
| 16 Sep 2011 | MYR | 19.8741 | 20.1738 | 19.8075 | 20.1738 | 20.1738 | +0.3 (+1.51%) | 157 |
| 15 Sep 2011 | MYR | 20.1357 | 20.1357 | 19.7552 | 19.8741 | 19.8741 | +2.15 (+12.13%) | 168 |
| 8 Aug 2011 | MYR | 18.3567 | 18.3567 | 17.724 | 17.724 | 17.724 | +1.456 (+8.95%) | 210 |
| 23 May 2011 | MYR | 16.5729 | 17.0866 | 16.2684 | 16.2684 | 16.2684 | -1.318 (-7.49%) | 52 |
| 18 Mar 2011 | MYR | 17.3482 | 17.6479 | 17.3482 | 17.5861 | 17.5861 | +0.376 (+2.18%) | 73 |
| 16 Mar 2011 | MYR | 17.7716 | 17.7716 | 17.1247 | 17.2103 | 17.2103 | -3.482 (-16.83%) | 294 |
| 17 Feb 2011 | MYR | 20.5876 | 20.6923 | 20.5876 | 20.6923 | 20.6923 | -2.112 (-9.26%) | 105 |
| 27 Jan 2011 | MYR | 23.104 | 23.104 | 22.595 | 22.8043 | 22.8043 | -0.338 (-1.46%) | 168 |
| 24 Jan 2011 | MYR | 22.2763 | 23.2039 | 22.2763 | 23.1421 | 23.1421 | +8.91 (+62.60%) | 29 |
| 20 May 2010 | MYR | 14.9983 | 14.9983 | 14.2325 | 14.2325 | 14.2325 | +0.019 (+0.13%) | 31 |
| 6 May 2010 | MYR | 14.575 | 14.575 | 14.2135 | 14.2135 | 14.2135 | -1.194 (-7.75%) | 52 |
