| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2013 | MYR | 3.3663 | 3.3861 | 3.3564 | 3.3663 | 3.3663 | +0.01 (+0.29%) | 851,026 |
| 27 Feb 2013 | MYR | 3.3663 | 3.3861 | 3.3465 | 3.3564 | 3.3564 | -0.03 (-0.88%) | 327,745 |
| 26 Feb 2013 | MYR | 3.3564 | 3.3861 | 3.3564 | 3.3861 | 3.3861 | +0.01 (+0.29%) | 700,637 |
| 25 Feb 2013 | MYR | 3.3762 | 3.3762 | 3.3366 | 3.3762 | 3.3762 | 0.0 (0.0%) | 1,032,321 |
| 22 Feb 2013 | MYR | 3.3366 | 3.3861 | 3.3366 | 3.3762 | 3.3762 | +0.03 (+0.89%) | 1,049,693 |
| 21 Feb 2013 | MYR | 3.3465 | 3.3564 | 3.3267 | 3.3465 | 3.3465 | 0.0 (0.0%) | 709,424 |
| 20 Feb 2013 | MYR | 3.3366 | 3.3564 | 3.3267 | 3.3465 | 3.3465 | -0.01 (-0.29%) | 910,717 |
| 19 Feb 2013 | MYR | 3.3366 | 3.3564 | 3.3267 | 3.3564 | 3.3564 | +0.01 (+0.30%) | 941,623 |
| 18 Feb 2013 | MYR | 3.3465 | 3.3663 | 3.3267 | 3.3465 | 3.3465 | 0.0 (0.0%) | 917,484 |
| 15 Feb 2013 | MYR | 3.3663 | 3.4257 | 3.3267 | 3.3465 | 3.3465 | +0.069 (+2.11%) | 3,778,208 |
| 14 Feb 2013 | MYR | 3.2376 | 3.2871 | 3.2376 | 3.2772 | 3.2772 | +0.069 (+2.16%) | 835,573 |
| 13 Feb 2013 | MYR | 3.2673 | 3.2871 | 3.2079 | 3.2079 | 3.2079 | -0.069 (-2.11%) | 900,516 |
| 8 Feb 2013 | MYR | 3.2673 | 3.2772 | 3.2574 | 3.2772 | 3.2772 | +0.02 (+0.61%) | 298,657 |
| 7 Feb 2013 | MYR | 3.2574 | 3.2772 | 3.2475 | 3.2574 | 3.2574 | -0.01 (-0.30%) | 460,560 |
| 6 Feb 2013 | MYR | 3.2772 | 3.3069 | 3.2673 | 3.2673 | 3.2673 | 0.0 (0.0%) | 1,282,094 |
| 5 Feb 2013 | MYR | 3.297 | 3.297 | 3.2673 | 3.2673 | 3.2673 | -0.03 (-0.90%) | 533,987 |
| 4 Feb 2013 | MYR | 3.2673 | 3.297 | 3.2574 | 3.297 | 3.297 | +0.04 (+1.22%) | 1,069,994 |
| 31 Jan 2013 | MYR | 3.297 | 3.297 | 3.2475 | 3.2574 | 3.2574 | 0.0 (0.0%) | 953,844 |
| 30 Jan 2013 | MYR | 3.3168 | 3.3366 | 3.2475 | 3.2574 | 3.2574 | -0.059 (-1.79%) | 955,359 |
| 29 Jan 2013 | MYR | 3.3366 | 3.3564 | 3.3069 | 3.3168 | 3.3168 | -0.02 (-0.59%) | 976,064 |
| 25 Jan 2013 | MYR | 3.3366 | 3.3465 | 3.3267 | 3.3366 | 3.3366 | +0.01 (+0.30%) | 793,658 |
| 23 Jan 2013 | MYR | 3.2871 | 3.3267 | 3.2871 | 3.3267 | 3.3267 | +0.04 (+1.20%) | 1,229,372 |
| 22 Jan 2013 | MYR | 3.3069 | 3.3267 | 3.2673 | 3.2871 | 3.2871 | -0.02 (-0.60%) | 1,414,000 |
| 21 Jan 2013 | MYR | 3.4257 | 3.4257 | 3.2772 | 3.3069 | 3.3069 | -0.119 (-3.47%) | 2,481,772 |
| 18 Jan 2013 | MYR | 3.4158 | 3.4555 | 3.4059 | 3.4257 | 3.4257 | 0.0 (0.0%) | 401,475 |
| 17 Jan 2013 | MYR | 3.4158 | 3.4356 | 3.4158 | 3.4257 | 3.4257 | +0.01 (+0.29%) | 545,198 |
| 16 Jan 2013 | MYR | 3.4356 | 3.4555 | 3.4158 | 3.4158 | 3.4158 | -0.03 (-0.86%) | 690,638 |
| 15 Jan 2013 | MYR | 3.4654 | 3.4753 | 3.4356 | 3.4455 | 3.4455 | -0.02 (-0.57%) | 1,616,909 |
| 14 Jan 2013 | MYR | 3.4951 | 3.4951 | 3.4555 | 3.4654 | 3.4654 | -0.02 (-0.57%) | 782,245 |
| 11 Jan 2013 | MYR | 3.4852 | 3.4852 | 3.4555 | 3.4852 | 3.4852 | 0.0 (0.0%) | 758,308 |
