| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2013 | MYR | 5.0706 | 5.1747 | 5.0706 | 5.1274 | 5.1274 | -0.047 (-0.91%) | 165,113 |
| 1 Mar 2013 | MYR | 5.1747 | 5.1747 | 5.1558 | 5.1747 | 5.1747 | 0.0 (0.0%) | 115,748 |
| 28 Feb 2013 | MYR | 5.0139 | 5.2031 | 5.0139 | 5.1747 | 5.1747 | +0.114 (+2.24%) | 500,837 |
| 27 Feb 2013 | MYR | 4.976 | 5.0612 | 4.976 | 5.0612 | 5.0612 | +0.057 (+1.14%) | 548,299 |
| 26 Feb 2013 | MYR | 4.9666 | 5.0044 | 4.9571 | 5.0044 | 5.0044 | -0.009 (-0.19%) | 1,893,309 |
| 25 Feb 2013 | MYR | 4.976 | 5.0233 | 4.9382 | 5.0139 | 5.0139 | +0.057 (+1.15%) | 2,418,881 |
| 22 Feb 2013 | MYR | 4.9666 | 4.976 | 4.9004 | 4.9571 | 4.9571 | -0.009 (-0.19%) | 2,772,047 |
| 21 Feb 2013 | MYR | 5.1085 | 5.1179 | 4.9193 | 4.9666 | 4.9666 | -0.142 (-2.78%) | 3,353,961 |
| 20 Feb 2013 | MYR | 5.1463 | 5.1463 | 5.099 | 5.1085 | 5.1085 | +0.019 (+0.37%) | 1,963,709 |
| 19 Feb 2013 | MYR | 5.1085 | 5.1179 | 5.0706 | 5.0896 | 5.0896 | -0.009 (-0.18%) | 1,931,046 |
| 18 Feb 2013 | MYR | 5.099 | 5.1936 | 5.099 | 5.099 | 5.099 | -0.009 (-0.19%) | 512,359 |
| 15 Feb 2013 | MYR | 5.1179 | 5.1747 | 5.0896 | 5.1085 | 5.1085 | -0.019 (-0.37%) | 1,215,624 |
| 14 Feb 2013 | MYR | 5.1369 | 5.1653 | 5.0612 | 5.1274 | 5.1274 | -0.009 (-0.18%) | 2,324,380 |
| 13 Feb 2013 | MYR | 5.099 | 5.1558 | 5.099 | 5.1369 | 5.1369 | +0.038 (+0.74%) | 640,052 |
| 8 Feb 2013 | MYR | 5.1085 | 5.1179 | 5.099 | 5.099 | 5.099 | -0.009 (-0.19%) | 1,556,845 |
| 7 Feb 2013 | MYR | 5.1936 | 5.2031 | 5.099 | 5.1085 | 5.1085 | -0.095 (-1.82%) | 2,110,535 |
| 6 Feb 2013 | MYR | 5.345 | 5.3639 | 5.2031 | 5.2031 | 5.2031 | -0.114 (-2.13%) | 926,306 |
| 5 Feb 2013 | MYR | 5.3355 | 5.3355 | 5.2977 | 5.3166 | 5.3166 | -0.019 (-0.35%) | 1,825,551 |
| 4 Feb 2013 | MYR | 5.3166 | 5.3923 | 5.2977 | 5.3355 | 5.3355 | +0.123 (+2.36%) | 2,913,482 |
| 31 Jan 2013 | MYR | 5.2315 | 5.2315 | 5.2031 | 5.2126 | 5.2126 | 0.0 (0.0%) | 2,535,476 |
| 30 Jan 2013 | MYR | 5.222 | 5.2693 | 5.2126 | 5.2126 | 5.2126 | -0.009 (-0.18%) | 2,398,691 |
| 29 Jan 2013 | MYR | 5.2977 | 5.2977 | 5.1936 | 5.222 | 5.222 | +0.019 (+0.36%) | 1,632,636 |
| 25 Jan 2013 | MYR | 5.2031 | 5.2409 | 5.1936 | 5.2031 | 5.2031 | 0.0 (0.0%) | 1,619,212 |
| 23 Jan 2013 | MYR | 5.2031 | 5.2126 | 5.1842 | 5.2031 | 5.2031 | 0.0 (0.0%) | 2,711,266 |
| 22 Jan 2013 | MYR | 5.1936 | 5.222 | 5.1085 | 5.2031 | 5.2031 | 0.0 (0.0%) | 2,101,868 |
| 21 Jan 2013 | MYR | 5.2031 | 5.222 | 5.0328 | 5.2031 | 5.2031 | 0.0 (0.0%) | 2,957,456 |
| 18 Jan 2013 | MYR | 5.2693 | 5.2693 | 5.1842 | 5.2031 | 5.2031 | 0.0 (0.0%) | 1,341,521 |
| 17 Jan 2013 | MYR | 5.2126 | 5.2693 | 5.1936 | 5.2031 | 5.2031 | -0.009 (-0.18%) | 1,839,081 |
| 16 Jan 2013 | MYR | 5.2599 | 5.2693 | 5.1936 | 5.2126 | 5.2126 | -0.076 (-1.43%) | 1,738,026 |
| 15 Jan 2013 | MYR | 5.345 | 5.3545 | 5.2693 | 5.2882 | 5.2882 | -0.038 (-0.71%) | 2,512,326 |
