| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2013 | MYR | 3.5644 | 3.604 | 3.5644 | 3.5941 | 3.5941 | +0.02 (+0.55%) | 369,862 |
| 10 Apr 2013 | MYR | 3.5941 | 3.5941 | 3.5644 | 3.5743 | 3.5743 | -0.01 (-0.28%) | 257,550 |
| 9 Apr 2013 | MYR | 3.604 | 3.6139 | 3.5743 | 3.5842 | 3.5842 | -0.02 (-0.55%) | 476,215 |
| 8 Apr 2013 | MYR | 3.604 | 3.6139 | 3.5743 | 3.604 | 3.604 | 0.0 (0.0%) | 600,243 |
| 5 Apr 2013 | MYR | 3.5941 | 3.6139 | 3.5941 | 3.604 | 3.604 | +0.01 (+0.28%) | 469,044 |
| 4 Apr 2013 | MYR | 3.5644 | 3.6139 | 3.5545 | 3.5941 | 3.5941 | +0.03 (+0.83%) | 475,508 |
| 3 Apr 2013 | MYR | 3.5941 | 3.6139 | 3.505 | 3.5644 | 3.5644 | -0.069 (-1.91%) | 1,688,417 |
| 2 Apr 2013 | MYR | 3.604 | 3.6337 | 3.5941 | 3.6337 | 3.6337 | +0.05 (+1.38%) | 1,193,921 |
| 1 Apr 2013 | MYR | 3.5743 | 3.6139 | 3.5545 | 3.5842 | 3.5842 | 0.0 (0.0%) | 432,684 |
| 29 Mar 2013 | MYR | 3.5644 | 3.5941 | 3.5545 | 3.5842 | 3.5842 | +0.03 (+0.84%) | 840,118 |
| 28 Mar 2013 | MYR | 3.5347 | 3.604 | 3.5347 | 3.5545 | 3.5545 | +0.02 (+0.56%) | 1,392,285 |
| 27 Mar 2013 | MYR | 3.4852 | 3.5545 | 3.4852 | 3.5347 | 3.5347 | +0.03 (+0.85%) | 807,798 |
| 26 Mar 2013 | MYR | 3.5248 | 3.5446 | 3.4852 | 3.505 | 3.505 | -0.059 (-1.67%) | 724,574 |
| 25 Mar 2013 | MYR | 3.5347 | 3.5743 | 3.5248 | 3.5644 | 3.5644 | -0.01 (-0.28%) | 869,408 |
| 22 Mar 2013 | MYR | 3.5842 | 3.604 | 3.5347 | 3.5743 | 3.5743 | -0.05 (-1.37%) | 1,260,884 |
| 21 Mar 2013 | MYR | 3.6436 | 3.6436 | 3.604 | 3.6238 | 3.6238 | +0.02 (+0.55%) | 379,154 |
| 20 Mar 2013 | MYR | 3.5743 | 3.6139 | 3.5545 | 3.604 | 3.604 | +0.03 (+0.83%) | 1,083,326 |
| 19 Mar 2013 | MYR | 3.5743 | 3.5941 | 3.5545 | 3.5743 | 3.5743 | -0.01 (-0.28%) | 659,631 |
| 18 Mar 2013 | MYR | 3.6436 | 3.6436 | 3.5842 | 3.5842 | 3.5842 | -0.099 (-2.69%) | 1,574,489 |
| 15 Mar 2013 | MYR | 3.505 | 3.6832 | 3.505 | 3.6832 | 3.6832 | +0.158 (+4.49%) | 2,633,272 |
| 14 Mar 2013 | MYR | 3.5347 | 3.5347 | 3.5149 | 3.5248 | 3.5248 | -0.05 (-1.38%) | 1,011,515 |
| 13 Mar 2013 | MYR | 3.5941 | 3.5941 | 3.5347 | 3.5743 | 3.5743 | -0.01 (-0.28%) | 1,614,990 |
| 12 Mar 2013 | MYR | 3.5842 | 3.604 | 3.5644 | 3.5842 | 3.5842 | +0.02 (+0.56%) | 1,251,693 |
| 11 Mar 2013 | MYR | 3.5149 | 3.604 | 3.5149 | 3.5644 | 3.5644 | +0.069 (+1.98%) | 1,455,208 |
| 8 Mar 2013 | MYR | 3.5347 | 3.5347 | 3.4951 | 3.4951 | 3.4951 | -0.04 (-1.12%) | 1,116,555 |
| 7 Mar 2013 | MYR | 3.5446 | 3.5644 | 3.5149 | 3.5347 | 3.5347 | -0.02 (-0.56%) | 993,941 |
| 6 Mar 2013 | MYR | 3.5149 | 3.5644 | 3.505 | 3.5545 | 3.5545 | +0.059 (+1.70%) | 1,528,130 |
| 5 Mar 2013 | MYR | 3.4455 | 3.5149 | 3.4356 | 3.4951 | 3.4951 | +0.069 (+2.03%) | 1,368,146 |
| 4 Mar 2013 | MYR | 3.3861 | 3.4356 | 3.3663 | 3.4257 | 3.4257 | +0.05 (+1.47%) | 697,809 |
| 1 Mar 2013 | MYR | 3.3762 | 3.3861 | 3.3564 | 3.3762 | 3.3762 | +0.01 (+0.29%) | 1,157,157 |
