| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2013 | MYR | 5.5437 | 5.5437 | 5.4112 | 5.4112 | 5.4112 | 0.0 (0.0%) | 1,509,911 |
| 12 Apr 2013 | MYR | 5.6761 | 5.6761 | 5.4018 | 5.4112 | 5.4112 | -0.17 (-3.05%) | 2,646,679 |
| 11 Apr 2013 | MYR | 5.6572 | 5.6572 | 5.5437 | 5.5815 | 5.5815 | -0.066 (-1.17%) | 1,132,222 |
| 10 Apr 2013 | MYR | 5.7991 | 5.7991 | 5.6288 | 5.6477 | 5.6477 | -0.161 (-2.77%) | 942,162 |
| 9 Apr 2013 | MYR | 5.7234 | 5.8653 | 5.7234 | 5.8085 | 5.8085 | +0.085 (+1.49%) | 675,464 |
| 8 Apr 2013 | MYR | 5.7423 | 5.7991 | 5.7234 | 5.7234 | 5.7234 | 0.0 (0.0%) | 1,104,210 |
| 5 Apr 2013 | MYR | 5.6761 | 5.7707 | 5.6761 | 5.7234 | 5.7234 | +0.047 (+0.83%) | 901,253 |
| 4 Apr 2013 | MYR | 5.6761 | 5.7329 | 5.6572 | 5.6761 | 5.6761 | 0.0 (0.0%) | 856,328 |
| 3 Apr 2013 | MYR | 5.6193 | 5.7139 | 5.5058 | 5.6761 | 5.6761 | +0.095 (+1.69%) | 777,154 |
| 2 Apr 2013 | MYR | 5.5626 | 5.6193 | 5.4964 | 5.5815 | 5.5815 | +0.085 (+1.55%) | 1,122,180 |
| 1 Apr 2013 | MYR | 5.5815 | 5.5815 | 5.468 | 5.4964 | 5.4964 | -0.047 (-0.85%) | 634,239 |
| 29 Mar 2013 | MYR | 5.3639 | 5.5437 | 5.3545 | 5.5437 | 5.5437 | +0.066 (+1.21%) | 815,419 |
| 28 Mar 2013 | MYR | 5.4869 | 5.4869 | 5.468 | 5.4774 | 5.4774 | -0.009 (-0.17%) | 1,201,988 |
| 27 Mar 2013 | MYR | 5.3828 | 5.4964 | 5.2599 | 5.4869 | 5.4869 | -0.009 (-0.17%) | 827,047 |
| 26 Mar 2013 | MYR | 5.5058 | 5.5342 | 5.4964 | 5.4964 | 5.4964 | +0.019 (+0.35%) | 1,311,289 |
| 25 Mar 2013 | MYR | 5.4112 | 5.4774 | 5.3734 | 5.4774 | 5.4774 | +0.066 (+1.22%) | 278,748 |
| 22 Mar 2013 | MYR | 5.4491 | 5.4585 | 5.345 | 5.4112 | 5.4112 | 0.0 (0.0%) | 2,807,881 |
| 21 Mar 2013 | MYR | 5.3545 | 5.4301 | 5.3355 | 5.4112 | 5.4112 | +0.095 (+1.78%) | 1,393,951 |
| 20 Mar 2013 | MYR | 5.3828 | 5.4396 | 5.3166 | 5.3166 | 5.3166 | -0.066 (-1.23%) | 2,417,401 |
| 19 Mar 2013 | MYR | 5.3072 | 5.4396 | 5.3072 | 5.3828 | 5.3828 | +0.142 (+2.71%) | 4,824,867 |
| 18 Mar 2013 | MYR | 5.4396 | 5.4491 | 5.2409 | 5.2409 | 5.2409 | -0.208 (-3.82%) | 710,876 |
| 15 Mar 2013 | MYR | 5.4774 | 5.572 | 5.4301 | 5.4491 | 5.4491 | -0.038 (-0.69%) | 2,831,454 |
| 14 Mar 2013 | MYR | 5.3545 | 5.4869 | 5.3545 | 5.4869 | 5.4869 | +0.142 (+2.65%) | 3,992,428 |
| 13 Mar 2013 | MYR | 5.2977 | 5.3545 | 5.2977 | 5.345 | 5.345 | -0.009 (-0.18%) | 979,687 |
| 12 Mar 2013 | MYR | 5.345 | 5.3828 | 5.345 | 5.3545 | 5.3545 | 0.0 (0.0%) | 1,418,898 |
| 11 Mar 2013 | MYR | 5.2977 | 5.3639 | 5.2504 | 5.3545 | 5.3545 | 0.0 (0.0%) | 1,328,730 |
| 8 Mar 2013 | MYR | 5.2031 | 5.4301 | 5.2031 | 5.3545 | 5.3545 | +0.151 (+2.91%) | 2,992,128 |
| 7 Mar 2013 | MYR | 5.1274 | 5.2031 | 5.1274 | 5.2031 | 5.2031 | +0.076 (+1.48%) | 37,737 |
| 6 Mar 2013 | MYR | 5.0896 | 5.1369 | 5.0896 | 5.1274 | 5.1274 | +0.009 (+0.19%) | 507,602 |
| 5 Mar 2013 | MYR | 5.0612 | 5.1274 | 5.0612 | 5.1179 | 5.1179 | -0.009 (-0.19%) | 254,541 |
