| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2013 | MYR | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 1,273,900 |
| 28 Feb 2013 | MYR | 3.72 | 3.81 | 3.69 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,364,600 |
| 27 Feb 2013 | MYR | 3.56 | 3.76 | 3.56 | 3.75 | 3.75 | +0.18 (+5.04%) | 2,588,800 |
| 26 Feb 2013 | MYR | 3.51 | 3.57 | 3.51 | 3.57 | 3.57 | +0.04 (+1.13%) | 868,400 |
| 25 Feb 2013 | MYR | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 345,300 |
| 22 Feb 2013 | MYR | 3.5 | 3.55 | 3.49 | 3.52 | 3.52 | +0.04 (+1.15%) | 1,731,300 |
| 21 Feb 2013 | MYR | 3.41 | 3.49 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 1,899,800 |
| 20 Feb 2013 | MYR | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,817,800 |
| 19 Feb 2013 | MYR | 3.45 | 3.45 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,104,500 |
| 18 Feb 2013 | MYR | 3.5 | 3.51 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 434,700 |
| 15 Feb 2013 | MYR | 3.57 | 3.57 | 3.43 | 3.46 | 3.46 | -0.06 (-1.70%) | 1,069,300 |
| 14 Feb 2013 | MYR | 3.49 | 3.54 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,694,600 |
| 13 Feb 2013 | MYR | 3.46 | 3.6 | 3.46 | 3.51 | 3.51 | +0.07 (+2.03%) | 1,293,200 |
| 8 Feb 2013 | MYR | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,005,200 |
| 7 Feb 2013 | MYR | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 1,247,200 |
| 6 Feb 2013 | MYR | 3.51 | 3.51 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 152,200 |
| 5 Feb 2013 | MYR | 3.54 | 3.57 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 456,600 |
| 4 Feb 2013 | MYR | 3.54 | 3.6 | 3.51 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,170,800 |
| 31 Jan 2013 | MYR | 3.61 | 3.63 | 3.5 | 3.55 | 3.55 | -0.06 (-1.66%) | 2,571,600 |
| 30 Jan 2013 | MYR | 3.59 | 3.62 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 5,665,600 |
| 29 Jan 2013 | MYR | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | +0.06 (+1.70%) | 1,082,700 |
| 25 Jan 2013 | MYR | 3.5 | 3.56 | 3.5 | 3.53 | 3.53 | +0.04 (+1.15%) | 2,372,300 |
| 23 Jan 2013 | MYR | 3.46 | 3.51 | 3.46 | 3.49 | 3.49 | +0.03 (+0.87%) | 2,218,800 |
| 22 Jan 2013 | MYR | 3.39 | 3.46 | 3.3 | 3.46 | 3.46 | +0.07 (+2.06%) | 1,676,900 |
| 21 Jan 2013 | MYR | 3.57 | 3.57 | 3.39 | 3.39 | 3.39 | -0.19 (-5.31%) | 3,493,500 |
| 18 Jan 2013 | MYR | 3.49 | 3.63 | 3.49 | 3.58 | 3.58 | +0.08 (+2.29%) | 1,888,100 |
| 17 Jan 2013 | MYR | 3.54 | 3.54 | 3.45 | 3.5 | 3.5 | -0.04 (-1.13%) | 2,098,500 |
| 16 Jan 2013 | MYR | 3.65 | 3.65 | 3.53 | 3.54 | 3.54 | -0.12 (-3.28%) | 1,627,500 |
| 15 Jan 2013 | MYR | 3.7 | 3.7 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 2,695,500 |
| 14 Jan 2013 | MYR | 3.68 | 3.73 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 969,300 |
