| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2013 | MYR | 5.4177 | 5.4177 | 5.4177 | 5.4177 | 5.4177 | 0.0 (0.0%) | 3,172 |
| 25 Jan 2013 | MYR | 5.3704 | 5.4177 | 5.342 | 5.4177 | 5.4177 | +0.085 (+1.60%) | 83,448 |
| 23 Jan 2013 | MYR | 5.3042 | 5.3799 | 5.3042 | 5.3326 | 5.3326 | +0.028 (+0.54%) | 53,728 |
| 22 Jan 2013 | MYR | 5.4082 | 5.4082 | 5.2097 | 5.3042 | 5.3042 | -0.104 (-1.92%) | 284,613 |
| 21 Jan 2013 | MYR | 5.4366 | 5.4366 | 5.3042 | 5.4082 | 5.4082 | -0.028 (-0.52%) | 32,681 |
| 18 Jan 2013 | MYR | 5.3799 | 5.4933 | 5.3799 | 5.4366 | 5.4366 | +0.095 (+1.77%) | 582,024 |
| 17 Jan 2013 | MYR | 5.4839 | 5.5122 | 5.3137 | 5.342 | 5.342 | -0.132 (-2.42%) | 438,290 |
| 16 Jan 2013 | MYR | 5.5595 | 5.5595 | 5.4555 | 5.4744 | 5.4744 | -0.085 (-1.53%) | 442,414 |
| 15 Jan 2013 | MYR | 5.5595 | 5.5595 | 5.4839 | 5.5595 | 5.5595 | +0.028 (+0.51%) | 352,303 |
| 14 Jan 2013 | MYR | 5.5311 | 5.5311 | 5.4839 | 5.5311 | 5.5311 | -0.009 (-0.17%) | 515,287 |
| 11 Jan 2013 | MYR | 5.5311 | 5.5406 | 5.5122 | 5.5406 | 5.5406 | -0.028 (-0.51%) | 222,846 |
| 10 Jan 2013 | MYR | 5.5406 | 5.569 | 5.5311 | 5.569 | 5.569 | +0.009 (+0.17%) | 291,171 |
| 9 Jan 2013 | MYR | 5.7581 | 5.7581 | 5.5217 | 5.5595 | 5.5595 | 0.0 (0.0%) | 207,193 |
| 8 Jan 2013 | MYR | 5.5595 | 5.5973 | 5.5217 | 5.5595 | 5.5595 | 0.0 (0.0%) | 365,100 |
| 7 Jan 2013 | MYR | 5.4839 | 5.5784 | 5.4839 | 5.5595 | 5.5595 | +0.085 (+1.55%) | 389,003 |
| 4 Jan 2013 | MYR | 5.4839 | 5.4839 | 5.4649 | 5.4744 | 5.4744 | 0.0 (0.0%) | 75,304 |
| 3 Jan 2013 | MYR | 5.4839 | 5.4839 | 5.4649 | 5.4744 | 5.4744 | +0.009 (+0.17%) | 14,489 |
| 2 Jan 2013 | MYR | 5.4839 | 5.4839 | 5.446 | 5.4649 | 5.4649 | +0.019 (+0.35%) | 10,364 |
| 31 Dec 2012 | MYR | 5.4271 | 5.5311 | 5.4271 | 5.446 | 5.446 | -0.085 (-1.54%) | 22,527 |
| 28 Dec 2012 | MYR | 5.4271 | 5.5311 | 5.3799 | 5.5311 | 5.5311 | +0.18 (+3.36%) | 282,286 |
| 27 Dec 2012 | MYR | 5.3988 | 5.3988 | 5.3515 | 5.3515 | 5.3515 | -0.085 (-1.57%) | 14,172 |
| 26 Dec 2012 | MYR | 5.4366 | 5.4366 | 5.4366 | 5.4366 | 5.4366 | -0.009 (-0.17%) | 23,056 |
| 24 Dec 2012 | MYR | 5.446 | 5.446 | 5.446 | 5.446 | 5.446 | 0.0 (0.0%) | 1,903 |
| 21 Dec 2012 | MYR | 5.4366 | 5.446 | 5.4177 | 5.446 | 5.446 | -0.019 (-0.35%) | 51,719 |
| 20 Dec 2012 | MYR | 5.4744 | 5.4744 | 5.446 | 5.4649 | 5.4649 | -0.019 (-0.35%) | 37,546 |
| 19 Dec 2012 | MYR | 5.5217 | 5.5217 | 5.4555 | 5.4839 | 5.4839 | +0.028 (+0.52%) | 46,853 |
| 18 Dec 2012 | MYR | 5.4839 | 5.4839 | 5.446 | 5.4555 | 5.4555 | -0.123 (-2.20%) | 25,489 |
| 17 Dec 2012 | MYR | 5.8526 | 5.8526 | 5.446 | 5.5784 | 5.5784 | +0.066 (+1.20%) | 527,555 |
| 14 Dec 2012 | MYR | 5.3988 | 5.5122 | 5.3988 | 5.5122 | 5.5122 | +0.047 (+0.87%) | 564,044 |
| 13 Dec 2012 | MYR | 5.4649 | 5.4744 | 5.4555 | 5.4649 | 5.4649 | 0.0 (0.0%) | 353,678 |
