| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2013 | MYR | 5.3166 | 5.3355 | 5.2693 | 5.3261 | 5.3261 | +0.009 (+0.18%) | 1,110,023 |
| 11 Jan 2013 | MYR | 5.3734 | 5.3828 | 5.3072 | 5.3166 | 5.3166 | -0.019 (-0.35%) | 2,117,935 |
| 10 Jan 2013 | MYR | 5.345 | 5.4207 | 5.3261 | 5.3355 | 5.3355 | +0.009 (+0.18%) | 4,606,266 |
| 9 Jan 2013 | MYR | 5.4774 | 5.4774 | 5.2788 | 5.3261 | 5.3261 | -0.104 (-1.92%) | 4,392,527 |
| 8 Jan 2013 | MYR | 5.2409 | 5.4301 | 5.2409 | 5.4301 | 5.4301 | +0.189 (+3.61%) | 3,242,969 |
| 7 Jan 2013 | MYR | 5.2031 | 5.3166 | 5.2031 | 5.2409 | 5.2409 | +0.047 (+0.91%) | 1,733,586 |
| 4 Jan 2013 | MYR | 5.2031 | 5.2031 | 5.1179 | 5.1936 | 5.1936 | -0.009 (-0.18%) | 857,491 |
| 3 Jan 2013 | MYR | 5.0517 | 5.2788 | 5.0139 | 5.2031 | 5.2031 | +0.199 (+3.97%) | 1,474,605 |
| 2 Jan 2013 | MYR | 4.9193 | 5.0139 | 4.8909 | 5.0044 | 5.0044 | +0.076 (+1.54%) | 610,137 |
| 31 Dec 2012 | MYR | 4.9098 | 4.9287 | 4.9004 | 4.9287 | 4.9287 | +0.019 (+0.38%) | 480,964 |
| 28 Dec 2012 | MYR | 4.9098 | 4.9193 | 4.872 | 4.9098 | 4.9098 | +0.019 (+0.39%) | 922,712 |
| 27 Dec 2012 | MYR | 4.8909 | 4.9193 | 4.8814 | 4.8909 | 4.8909 | 0.0 (0.0%) | 650,412 |
| 26 Dec 2012 | MYR | 4.9004 | 4.9098 | 4.8814 | 4.8909 | 4.8909 | 0.0 (0.0%) | 753,475 |
| 24 Dec 2012 | MYR | 4.9382 | 4.9571 | 4.8909 | 4.8909 | 4.8909 | -0.028 (-0.58%) | 1,619,000 |
| 21 Dec 2012 | MYR | 5.0517 | 5.0517 | 4.8909 | 4.9193 | 4.9193 | -0.057 (-1.14%) | 1,756,102 |
| 20 Dec 2012 | MYR | 4.9571 | 4.9855 | 4.9382 | 4.976 | 4.976 | +0.057 (+1.15%) | 2,911,579 |
| 19 Dec 2012 | MYR | 4.9287 | 4.9666 | 4.9004 | 4.9193 | 4.9193 | +0.019 (+0.39%) | 1,745,637 |
| 18 Dec 2012 | MYR | 4.976 | 4.976 | 4.872 | 4.9004 | 4.9004 | -0.114 (-2.26%) | 1,211,079 |
| 17 Dec 2012 | MYR | 5.0517 | 5.0517 | 5.0044 | 5.0139 | 5.0139 | -0.038 (-0.75%) | 1,115,097 |
| 14 Dec 2012 | MYR | 5.0233 | 5.0612 | 5.0233 | 5.0517 | 5.0517 | +0.019 (+0.38%) | 875,144 |
| 13 Dec 2012 | MYR | 5.0423 | 5.0612 | 5.0044 | 5.0328 | 5.0328 | +0.019 (+0.38%) | 1,669,211 |
| 12 Dec 2012 | MYR | 5.099 | 5.099 | 4.995 | 5.0139 | 5.0139 | 0.0 (0.0%) | 839,309 |
| 11 Dec 2012 | MYR | 5.0139 | 5.1085 | 4.9666 | 5.0139 | 5.0139 | +0.047 (+0.95%) | 1,787,708 |
| 10 Dec 2012 | MYR | 5.099 | 5.099 | 4.9382 | 4.9666 | 4.9666 | +0.009 (+0.19%) | 1,104,210 |
| 7 Dec 2012 | MYR | 5.0139 | 5.0139 | 4.9571 | 4.9571 | 4.9571 | -0.019 (-0.38%) | 628,425 |
| 6 Dec 2012 | MYR | 5.0517 | 5.0517 | 4.976 | 4.976 | 4.976 | -0.057 (-1.13%) | 678,424 |
| 5 Dec 2012 | MYR | 5.1085 | 5.1085 | 5.0233 | 5.0328 | 5.0328 | 0.0 (0.0%) | 720,072 |
| 4 Dec 2012 | MYR | 5.1369 | 5.1369 | 5.0233 | 5.0328 | 5.0328 | -0.057 (-1.12%) | 648,403 |
| 3 Dec 2012 | MYR | 5.0517 | 5.1085 | 5.0423 | 5.0896 | 5.0896 | +0.066 (+1.32%) | 718,064 |
| 30 Nov 2012 | MYR | 5.1085 | 5.1085 | 4.976 | 5.0233 | 5.0233 | -0.028 (-0.56%) | 827,364 |
