| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2013 | MYR | 5.2002 | 5.238 | 5.1908 | 5.238 | 5.238 | +0.038 (+0.73%) | 186,569 |
| 14 Mar 2013 | MYR | 5.2002 | 5.2002 | 5.2002 | 5.2002 | 5.2002 | -0.095 (-1.79%) | 4,230 |
| 13 Mar 2013 | MYR | 5.342 | 5.342 | 5.2569 | 5.2948 | 5.2948 | -0.047 (-0.88%) | 162,243 |
| 12 Mar 2013 | MYR | 5.2948 | 5.342 | 5.2759 | 5.342 | 5.342 | +0.047 (+0.89%) | 16,393 |
| 11 Mar 2013 | MYR | 5.2759 | 5.2948 | 5.2475 | 5.2948 | 5.2948 | +0.085 (+1.63%) | 76,150 |
| 8 Mar 2013 | MYR | 5.1813 | 5.2097 | 5.1718 | 5.2097 | 5.2097 | -0.009 (-0.18%) | 100,370 |
| 7 Mar 2013 | MYR | 5.2191 | 5.2191 | 5.1529 | 5.2191 | 5.2191 | -0.028 (-0.54%) | 271,710 |
| 6 Mar 2013 | MYR | 5.2191 | 5.2475 | 5.1813 | 5.2475 | 5.2475 | +0.066 (+1.28%) | 519,623 |
| 5 Mar 2013 | MYR | 5.0395 | 5.1813 | 5.0395 | 5.1813 | 5.1813 | +0.189 (+3.79%) | 224,433 |
| 4 Mar 2013 | MYR | 4.9071 | 4.9922 | 4.8504 | 4.9922 | 4.9922 | +0.17 (+3.53%) | 111,899 |
| 1 Mar 2013 | MYR | 4.7747 | 4.822 | 4.7464 | 4.822 | 4.822 | +0.047 (+0.99%) | 114,649 |
| 28 Feb 2013 | MYR | 4.7086 | 4.7747 | 4.6802 | 4.7747 | 4.7747 | +0.085 (+1.81%) | 279,431 |
| 27 Feb 2013 | MYR | 4.8031 | 4.8031 | 4.6707 | 4.6896 | 4.6896 | -0.104 (-2.17%) | 480,596 |
| 26 Feb 2013 | MYR | 4.926 | 4.926 | 4.7937 | 4.7937 | 4.7937 | -0.142 (-2.87%) | 133,052 |
| 25 Feb 2013 | MYR | 4.9922 | 4.9922 | 4.9166 | 4.9355 | 4.9355 | -0.057 (-1.14%) | 48,228 |
| 22 Feb 2013 | MYR | 4.9922 | 4.9922 | 4.9733 | 4.9922 | 4.9922 | 0.0 (0.0%) | 35,748 |
| 21 Feb 2013 | MYR | 5.0678 | 5.0678 | 4.9922 | 4.9922 | 4.9922 | -0.095 (-1.86%) | 74,247 |
| 20 Feb 2013 | MYR | 5.1057 | 5.1151 | 5.0773 | 5.0868 | 5.0868 | -0.019 (-0.37%) | 25,489 |
| 19 Feb 2013 | MYR | 5.1246 | 5.1246 | 5.1057 | 5.1057 | 5.1057 | -0.038 (-0.73%) | 58,488 |
| 18 Feb 2013 | MYR | 5.1529 | 5.1529 | 5.1057 | 5.1435 | 5.1435 | -0.057 (-1.09%) | 46,219 |
| 15 Feb 2013 | MYR | 5.1813 | 5.2002 | 5.1529 | 5.2002 | 5.2002 | 0.0 (0.0%) | 23,479 |
| 14 Feb 2013 | MYR | 5.1529 | 5.2664 | 5.1529 | 5.2002 | 5.2002 | -0.085 (-1.61%) | 358,014 |
| 13 Feb 2013 | MYR | 5.2853 | 5.2853 | 5.2853 | 5.2853 | 5.2853 | +0.104 (+2.01%) | 1,057 |
| 8 Feb 2013 | MYR | 5.2002 | 5.2002 | 5.1057 | 5.1813 | 5.1813 | -0.019 (-0.36%) | 93,707 |
| 7 Feb 2013 | MYR | 5.2097 | 5.2191 | 5.1718 | 5.2002 | 5.2002 | -0.085 (-1.61%) | 43,363 |
| 6 Feb 2013 | MYR | 5.2759 | 5.2853 | 5.2286 | 5.2853 | 5.2853 | -0.057 (-1.06%) | 77,737 |
| 5 Feb 2013 | MYR | 5.342 | 5.342 | 5.2948 | 5.342 | 5.342 | -0.038 (-0.70%) | 49,286 |
| 4 Feb 2013 | MYR | 5.3799 | 5.3799 | 5.3799 | 5.3799 | 5.3799 | -0.009 (-0.17%) | 4,442 |
| 31 Jan 2013 | MYR | 5.3042 | 5.3893 | 5.2948 | 5.3893 | 5.3893 | 0.0 (0.0%) | 107,245 |
| 30 Jan 2013 | MYR | 5.4082 | 5.4082 | 5.3231 | 5.3893 | 5.3893 | -0.028 (-0.52%) | 11,211 |
