| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2013 | MYR | 0.8977 | 0.9023 | 0.8791 | 0.8837 | 0.8837 | -0.009 (-1.04%) | 1,164,225 |
| 22 Jan 2013 | MYR | 0.907 | 0.9116 | 0.8837 | 0.893 | 0.893 | -0.014 (-1.54%) | 2,161,395 |
| 21 Jan 2013 | MYR | 0.9488 | 0.9488 | 0.907 | 0.907 | 0.907 | -0.051 (-5.33%) | 990,935 |
| 18 Jan 2013 | MYR | 0.9581 | 0.9581 | 0.9488 | 0.9581 | 0.9581 | 0.0 (0.0%) | 686,817 |
| 17 Jan 2013 | MYR | 0.9674 | 0.9767 | 0.9581 | 0.9581 | 0.9581 | -0.009 (-0.96%) | 314,975 |
| 16 Jan 2013 | MYR | 0.9674 | 0.9674 | 0.9581 | 0.9674 | 0.9674 | 0.0 (0.0%) | 384,420 |
| 15 Jan 2013 | MYR | 0.9861 | 0.9861 | 0.9674 | 0.9674 | 0.9674 | -0.009 (-0.95%) | 423,442 |
| 14 Jan 2013 | MYR | 0.9674 | 0.9861 | 0.9674 | 0.9767 | 0.9767 | +0.019 (+1.94%) | 892,250 |
| 11 Jan 2013 | MYR | 0.9581 | 0.9767 | 0.9581 | 0.9581 | 0.9581 | 0.0 (0.0%) | 759,810 |
| 10 Jan 2013 | MYR | 0.9674 | 0.9674 | 0.9488 | 0.9581 | 0.9581 | -0.009 (-0.96%) | 1,036,945 |
| 9 Jan 2013 | MYR | 0.9767 | 0.9861 | 0.9674 | 0.9674 | 0.9674 | -0.009 (-0.95%) | 515,785 |
| 8 Jan 2013 | MYR | 0.9861 | 1.0047 | 0.9767 | 0.9767 | 0.9767 | -0.009 (-0.95%) | 1,177,125 |
| 7 Jan 2013 | MYR | 1.014 | 1.014 | 0.9861 | 0.9861 | 0.9861 | -0.019 (-1.85%) | 1,336,010 |
| 4 Jan 2013 | MYR | 1.014 | 1.0419 | 0.9861 | 1.0047 | 1.0047 | -0.009 (-0.92%) | 1,827,177 |
| 3 Jan 2013 | MYR | 1.0791 | 1.0791 | 1.014 | 1.014 | 1.014 | -0.065 (-6.03%) | 3,368,727 |
| 2 Jan 2013 | MYR | 1.0047 | 1.0977 | 1.0047 | 1.0791 | 1.0791 | +0.093 (+9.43%) | 4,856,742 |
| 31 Dec 2012 | MYR | 0.9861 | 0.9954 | 0.9674 | 0.9861 | 0.9861 | -0.009 (-0.93%) | 659,190 |
| 28 Dec 2012 | MYR | 0.9581 | 1.0047 | 0.9581 | 0.9954 | 0.9954 | +0.047 (+4.91%) | 1,301,072 |
| 27 Dec 2012 | MYR | 0.9581 | 0.9767 | 0.9488 | 0.9488 | 0.9488 | -0.009 (-0.97%) | 859,140 |
| 26 Dec 2012 | MYR | 0.9256 | 0.9581 | 0.9256 | 0.9581 | 0.9581 | +0.028 (+3.00%) | 775,290 |
| 24 Dec 2012 | MYR | 0.9395 | 0.9395 | 0.9302 | 0.9302 | 0.9302 | -0.009 (-0.99%) | 152,757 |
| 21 Dec 2012 | MYR | 0.9302 | 0.9395 | 0.9302 | 0.9395 | 0.9395 | +0.009 (+1.00%) | 292,615 |
| 20 Dec 2012 | MYR | 0.9302 | 0.9488 | 0.9256 | 0.9302 | 0.9302 | -0.019 (-1.96%) | 189,630 |
| 19 Dec 2012 | MYR | 0.9581 | 0.9581 | 0.9488 | 0.9488 | 0.9488 | +0.019 (+2.00%) | 65,145 |
| 18 Dec 2012 | MYR | 0.9674 | 0.9861 | 0.9256 | 0.9302 | 0.9302 | -0.037 (-3.85%) | 531,910 |
| 17 Dec 2012 | MYR | 0.907 | 0.9674 | 0.907 | 0.9674 | 0.9674 | +0.056 (+6.12%) | 783,890 |
| 14 Dec 2012 | MYR | 0.9209 | 0.9302 | 0.9116 | 0.9116 | 0.9116 | -0.009 (-1.01%) | 172,322 |
| 13 Dec 2012 | MYR | 0.8465 | 0.9209 | 0.8465 | 0.9209 | 0.9209 | +0.074 (+8.79%) | 447,200 |
| 12 Dec 2012 | MYR | 0.8605 | 0.8605 | 0.8372 | 0.8465 | 0.8465 | -0.023 (-2.68%) | 281,757 |
| 11 Dec 2012 | MYR | 0.893 | 0.893 | 0.8698 | 0.8698 | 0.8698 | -0.019 (-2.09%) | 67,080 |
