| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2013 | MYR | 2.25 | 2.37 | 2.24 | 2.37 | 2.37 | +0.12 (+5.33%) | 3,043,500 |
| 9 Apr 2013 | MYR | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 1,534,800 |
| 8 Apr 2013 | MYR | 2.2 | 2.27 | 2.19 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,896,500 |
| 5 Apr 2013 | MYR | 2.22 | 2.27 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 1,429,200 |
| 4 Apr 2013 | MYR | 2.19 | 2.26 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 849,600 |
| 3 Apr 2013 | MYR | 2.27 | 2.31 | 2.08 | 2.21 | 2.21 | -0.07 (-3.07%) | 10,305,700 |
| 2 Apr 2013 | MYR | 2.03 | 2.3 | 2.03 | 2.28 | 2.28 | +0.26 (+12.87%) | 4,903,000 |
| 1 Apr 2013 | MYR | 2 | 2.05 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 160,400 |
| 29 Mar 2013 | MYR | 2.1 | 2.1 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 165,500 |
| 28 Mar 2013 | MYR | 2.1 | 2.14 | 2.07 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,869,100 |
| 27 Mar 2013 | MYR | 1.97 | 2.07 | 1.97 | 2.06 | 2.06 | +0.06 (+3%) | 1,068,600 |
| 26 Mar 2013 | MYR | 2 | 2 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 933,400 |
| 25 Mar 2013 | MYR | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | +0.04 (+2.05%) | 865,100 |
| 22 Mar 2013 | MYR | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 688,800 |
| 21 Mar 2013 | MYR | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 1,690,500 |
| 20 Mar 2013 | MYR | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 961,500 |
| 19 Mar 2013 | MYR | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 1,876,100 |
| 18 Mar 2013 | MYR | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 1,969,200 |
| 15 Mar 2013 | MYR | 1.93 | 2 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 2,446,200 |
| 14 Mar 2013 | MYR | 1.91 | 1.94 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 1,827,600 |
| 13 Mar 2013 | MYR | 1.91 | 1.93 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 2,047,400 |
| 12 Mar 2013 | MYR | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 577,600 |
| 11 Mar 2013 | MYR | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,505,900 |
| 8 Mar 2013 | MYR | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 948,200 |
| 7 Mar 2013 | MYR | 1.93 | 1.95 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,243,700 |
| 6 Mar 2013 | MYR | 1.9 | 1.94 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 2,594,900 |
| 5 Mar 2013 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,807,000 |
| 4 Mar 2013 | MYR | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,325,200 |
| 1 Mar 2013 | MYR | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,181,700 |
| 28 Feb 2013 | MYR | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,084,900 |
