| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | MYR | 45.445 | 46.105 | 45.445 | 46.105 | 46.105 | +0.06 (+0.13%) | 20 |
| 28 May 2013 | MYR | 45.005 | 46.11 | 45.005 | 46.045 | 46.045 | -0.595 (-1.28%) | 105 |
| 20 May 2013 | MYR | 46.81 | 46.81 | 46.64 | 46.64 | 46.64 | +0.015 (+0.03%) | 250 |
| 17 May 2013 | MYR | 45.53 | 46.625 | 45.53 | 46.625 | 46.625 | +1.62 (+3.60%) | 100 |
| 7 May 2013 | MYR | 43.995 | 45.005 | 43.995 | 45.005 | 45.005 | +0.955 (+2.17%) | 500 |
| 6 May 2013 | MYR | 43.775 | 44.05 | 43.775 | 44.05 | 44.05 | +0.95 (+2.20%) | 10 |
| 3 May 2013 | MYR | 42.77 | 43.1 | 42.77 | 43.1 | 43.1 | +1.125 (+2.68%) | 100 |
| 29 Apr 2013 | MYR | 41.81 | 42.095 | 41.81 | 41.975 | 41.975 | +0.155 (+0.37%) | 1,326 |
| 25 Apr 2013 | MYR | 41.565 | 41.82 | 41.565 | 41.82 | 41.82 | +2.69 (+6.87%) | 25 |
| 22 Apr 2013 | MYR | 39.015 | 39.13 | 39.015 | 39.13 | 39.13 | +0.4 (+1.03%) | 37 |
| 19 Apr 2013 | MYR | 38.455 | 38.73 | 38.455 | 38.73 | 38.73 | -0.06 (-0.15%) | 3 |
| 17 Apr 2013 | MYR | 40.205 | 40.205 | 38.79 | 38.79 | 38.79 | -1.19 (-2.98%) | 190 |
| 25 Mar 2013 | MYR | 41.79 | 42.465 | 39.98 | 39.98 | 39.98 | -2.155 (-5.11%) | 145 |
| 21 Mar 2013 | MYR | 42.305 | 42.305 | 42.135 | 42.135 | 42.135 | -0.17 (-0.40%) | 100 |
| 20 Mar 2013 | MYR | 41.115 | 42.305 | 41.115 | 42.305 | 42.305 | +1.19 (+2.89%) | 212 |
| 19 Mar 2013 | MYR | 42.44 | 42.44 | 41.115 | 41.115 | 41.115 | -1.045 (-2.48%) | 600 |
| 18 Mar 2013 | MYR | 43.395 | 43.395 | 42.13 | 42.16 | 42.16 | -1.855 (-4.21%) | 80 |
| 15 Mar 2013 | MYR | 44.315 | 44.315 | 44.015 | 44.015 | 44.015 | -0.3 (-0.68%) | 89 |
| 14 Mar 2013 | MYR | 43.985 | 44.44 | 43.985 | 44.315 | 44.315 | +0.16 (+0.36%) | 20 |
| 12 Mar 2013 | MYR | 44.615 | 44.615 | 44.155 | 44.155 | 44.155 | +2.395 (+5.74%) | 383 |
| 26 Feb 2013 | MYR | 43.095 | 43.095 | 41.76 | 41.76 | 41.76 | -2.445 (-5.53%) | 10 |
| 25 Feb 2013 | MYR | 43.795 | 44.205 | 43.795 | 44.205 | 44.205 | +1.095 (+2.54%) | 46 |
| 21 Feb 2013 | MYR | 44.475 | 44.475 | 43.11 | 43.11 | 43.11 | -2.14 (-4.73%) | 101 |
| 18 Feb 2013 | MYR | 46.45 | 46.45 | 45.25 | 45.25 | 45.25 | -1.845 (-3.92%) | 900 |
| 14 Feb 2013 | MYR | 45.975 | 47.345 | 45.975 | 47.095 | 47.095 | -0.69 (-1.44%) | 134 |
| 28 Jan 2013 | MYR | 46.47 | 47.785 | 46.47 | 47.785 | 47.785 | +1.9 (+4.14%) | 30 |
| 24 Jan 2013 | MYR | 45.235 | 45.885 | 44.915 | 45.885 | 45.885 | -0.49 (-1.06%) | 2,070 |
| 18 Jan 2013 | MYR | 45.545 | 46.375 | 45.545 | 46.375 | 46.375 | +2.275 (+5.16%) | 100 |
| 16 Jan 2013 | MYR | 44.405 | 44.405 | 43.97 | 44.1 | 44.1 | -0.305 (-0.69%) | 310 |
| 15 Jan 2013 | MYR | 45.65 | 45.65 | 44.405 | 44.405 | 44.405 | -1.245 (-2.73%) | 110 |
