| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2013 | MYR | 3.4852 | 3.4852 | 3.4654 | 3.4852 | 3.4852 | 0.0 (0.0%) | 803,253 |
| 9 Jan 2013 | MYR | 3.4753 | 3.505 | 3.4654 | 3.4852 | 3.4852 | +0.01 (+0.28%) | 1,283,205 |
| 8 Jan 2013 | MYR | 3.4852 | 3.4852 | 3.4654 | 3.4753 | 3.4753 | 0.0 (0.0%) | 610,343 |
| 7 Jan 2013 | MYR | 3.4951 | 3.4951 | 3.4654 | 3.4753 | 3.4753 | -0.02 (-0.57%) | 1,207,859 |
| 4 Jan 2013 | MYR | 3.505 | 3.505 | 3.4753 | 3.4951 | 3.4951 | 0.0 (0.0%) | 459,146 |
| 3 Jan 2013 | MYR | 3.4753 | 3.505 | 3.4753 | 3.4951 | 3.4951 | +0.03 (+0.86%) | 304,717 |
| 2 Jan 2013 | MYR | 3.4555 | 3.4753 | 3.4555 | 3.4654 | 3.4654 | +0.01 (+0.29%) | 340,976 |
| 31 Dec 2012 | MYR | 3.4654 | 3.4753 | 3.4555 | 3.4555 | 3.4555 | 0.0 (0.0%) | 921,120 |
| 28 Dec 2012 | MYR | 3.4753 | 3.4852 | 3.4555 | 3.4555 | 3.4555 | -0.01 (-0.29%) | 756,894 |
| 27 Dec 2012 | MYR | 3.505 | 3.505 | 3.4654 | 3.4654 | 3.4654 | -0.03 (-0.85%) | 904,859 |
| 26 Dec 2012 | MYR | 3.4852 | 3.505 | 3.4852 | 3.4951 | 3.4951 | 0.0 (0.0%) | 153,520 |
| 24 Dec 2012 | MYR | 3.4852 | 3.4951 | 3.4753 | 3.4951 | 3.4951 | +0.03 (+0.86%) | 225,533 |
| 21 Dec 2012 | MYR | 3.4951 | 3.5149 | 3.4654 | 3.4654 | 3.4654 | -0.03 (-0.85%) | 450,763 |
| 20 Dec 2012 | MYR | 3.4753 | 3.5644 | 3.4753 | 3.4951 | 3.4951 | 0.0 (0.0%) | 1,057,975 |
| 19 Dec 2012 | MYR | 3.4951 | 3.505 | 3.4654 | 3.4951 | 3.4951 | 0.0 (0.0%) | 440,865 |
| 18 Dec 2012 | MYR | 3.4753 | 3.4951 | 3.4753 | 3.4951 | 3.4951 | +0.03 (+0.86%) | 503,788 |
| 17 Dec 2012 | MYR | 3.4455 | 3.5149 | 3.4455 | 3.4654 | 3.4654 | +0.02 (+0.58%) | 781,740 |
| 14 Dec 2012 | MYR | 3.4455 | 3.4852 | 3.4356 | 3.4455 | 3.4455 | +0.01 (+0.29%) | 3,245,231 |
| 13 Dec 2012 | MYR | 3.5446 | 3.5545 | 3.4356 | 3.4356 | 3.4356 | -0.109 (-3.08%) | 5,309,368 |
| 12 Dec 2012 | MYR | 3.6139 | 3.6139 | 3.5347 | 3.5446 | 3.5446 | -0.059 (-1.65%) | 3,138,171 |
| 11 Dec 2012 | MYR | 3.6139 | 3.6238 | 3.604 | 3.604 | 3.604 | 0.0 (0.0%) | 3,411,679 |
| 10 Dec 2012 | MYR | 3.5842 | 3.604 | 3.5743 | 3.604 | 3.604 | +0.02 (+0.55%) | 494,092 |
| 7 Dec 2012 | MYR | 3.5842 | 3.5941 | 3.5743 | 3.5842 | 3.5842 | +0.01 (+0.28%) | 622,261 |
| 6 Dec 2012 | MYR | 3.604 | 3.604 | 3.5743 | 3.5743 | 3.5743 | -0.03 (-0.82%) | 1,378,246 |
| 5 Dec 2012 | MYR | 3.6139 | 3.6535 | 3.604 | 3.604 | 3.604 | -0.01 (-0.27%) | 2,051,007 |
| 4 Dec 2012 | MYR | 3.6634 | 3.6832 | 3.604 | 3.6139 | 3.6139 | -0.05 (-1.35%) | 1,680,539 |
| 3 Dec 2012 | MYR | 3.703 | 3.703 | 3.6535 | 3.6634 | 3.6634 | -0.03 (-0.80%) | 1,441,977 |
| 30 Nov 2012 | MYR | 3.6634 | 3.6931 | 3.6436 | 3.6931 | 3.6931 | +0.04 (+1.08%) | 742,249 |
| 29 Nov 2012 | MYR | 3.6535 | 3.6535 | 3.604 | 3.6535 | 3.6535 | +0.04 (+1.10%) | 877,892 |
| 28 Nov 2012 | MYR | 3.5842 | 3.6337 | 3.5743 | 3.6139 | 3.6139 | +0.02 (+0.55%) | 1,004,445 |
