| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2013 | MYR | 60.08 | 61.5 | 58.3 | 59.5 | 59.5 | -0.5 (-0.83%) | 211,600 |
| 1 Mar 2013 | MYR | 59.14 | 61 | 59.14 | 60 | 60 | -1 (-1.64%) | 198,500 |
| 28 Feb 2013 | MYR | 58.6 | 61 | 58.06 | 61 | 61 | +2.76 (+4.74%) | 335,200 |
| 27 Feb 2013 | MYR | 58.6 | 58.9 | 57.7 | 58.24 | 58.24 | -0.06 (-0.10%) | 189,300 |
| 26 Feb 2013 | MYR | 57.56 | 58.3 | 57 | 58.3 | 58.3 | +0.7 (+1.22%) | 127,100 |
| 25 Feb 2013 | MYR | 56.7 | 57.6 | 56.5 | 57.6 | 57.6 | +0.6 (+1.05%) | 152,600 |
| 22 Feb 2013 | MYR | 56.66 | 57.1 | 56.62 | 57 | 57 | 0.0 (0.0%) | 219,400 |
| 21 Feb 2013 | MYR | 57.1 | 57.2 | 56.52 | 57 | 57 | +0.22 (+0.39%) | 216,200 |
| 20 Feb 2013 | MYR | 57 | 57.08 | 56.78 | 56.78 | 56.78 | -0.04 (-0.07%) | 110,200 |
| 19 Feb 2013 | MYR | 57.56 | 57.64 | 56.82 | 56.82 | 56.82 | -0.86 (-1.49%) | 35,300 |
| 18 Feb 2013 | MYR | 57.56 | 58 | 57.42 | 57.68 | 57.68 | -0.32 (-0.55%) | 52,700 |
| 15 Feb 2013 | MYR | 58.2 | 58.3 | 57.64 | 58 | 58 | -0.2 (-0.34%) | 141,400 |
| 14 Feb 2013 | MYR | 58.78 | 58.8 | 57.6 | 58.2 | 58.2 | -0.2 (-0.34%) | 155,000 |
| 13 Feb 2013 | MYR | 58.1 | 58.7 | 58.1 | 58.4 | 58.4 | +0.4 (+0.69%) | 125,500 |
| 8 Feb 2013 | MYR | 58 | 58.4 | 57.12 | 58 | 58 | +0.2 (+0.35%) | 113,700 |
| 7 Feb 2013 | MYR | 57.12 | 57.8 | 57.12 | 57.8 | 57.8 | -0.1 (-0.17%) | 95,800 |
| 6 Feb 2013 | MYR | 58.76 | 59.16 | 57.36 | 57.9 | 57.9 | -1.1 (-1.86%) | 148,300 |
| 5 Feb 2013 | MYR | 59.2 | 59.2 | 58.8 | 59 | 59 | +0.2 (+0.34%) | 143,600 |
| 4 Feb 2013 | MYR | 57.44 | 59.48 | 57.44 | 58.8 | 58.8 | +1.4 (+2.44%) | 158,200 |
| 31 Jan 2013 | MYR | 58.4 | 58.4 | 57.1 | 57.4 | 57.4 | -0.04 (-0.07%) | 230,100 |
| 30 Jan 2013 | MYR | 57.08 | 57.7 | 57.06 | 57.44 | 57.44 | +0.38 (+0.67%) | 216,200 |
| 29 Jan 2013 | MYR | 58.6 | 59.12 | 57.06 | 57.06 | 57.06 | -1.28 (-2.19%) | 140,600 |
| 25 Jan 2013 | MYR | 58.5 | 58.5 | 57.7 | 58.34 | 58.34 | -0.66 (-1.12%) | 370,200 |
| 23 Jan 2013 | MYR | 58.6 | 59 | 58.02 | 59 | 59 | +0.4 (+0.68%) | 97,500 |
| 22 Jan 2013 | MYR | 59.48 | 59.48 | 58.02 | 58.6 | 58.6 | -0.9 (-1.51%) | 178,600 |
| 21 Jan 2013 | MYR | 59.8 | 59.8 | 59.22 | 59.5 | 59.5 | -0.4 (-0.67%) | 398,300 |
| 18 Jan 2013 | MYR | 60.3 | 60.3 | 59.2 | 59.9 | 59.9 | -0.08 (-0.13%) | 205,600 |
| 17 Jan 2013 | MYR | 60 | 60.2 | 59.7 | 59.98 | 59.98 | -0.02 (-0.03%) | 92,700 |
| 16 Jan 2013 | MYR | 60.56 | 60.56 | 59.02 | 60 | 60 | -0.56 (-0.92%) | 134,900 |
| 15 Jan 2013 | MYR | 60.24 | 60.56 | 59.34 | 60.56 | 60.56 | +0.26 (+0.43%) | 199,500 |
