| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2013 | MYR | 2.0894 | 2.171 | 2.0894 | 2.1438 | 2.1438 | +0.027 (+1.29%) | 3,220,474 |
| 16 Apr 2013 | MYR | 2.122 | 2.1275 | 2.1112 | 2.1166 | 2.1166 | 0.0 (0.0%) | 2,371,568 |
| 15 Apr 2013 | MYR | 2.084 | 2.122 | 2.084 | 2.1166 | 2.1166 | +0.005 (+0.26%) | 748,742 |
| 12 Apr 2013 | MYR | 2.1003 | 2.122 | 2.084 | 2.1112 | 2.1112 | 0.0 (0.0%) | 3,218,452 |
| 11 Apr 2013 | MYR | 2.1112 | 2.1166 | 2.1057 | 2.1112 | 2.1112 | 0.0 (0.0%) | 2,358,887 |
| 10 Apr 2013 | MYR | 2.0894 | 2.1275 | 2.0894 | 2.1112 | 2.1112 | -0.011 (-0.51%) | 5,635,600 |
| 9 Apr 2013 | MYR | 2.0948 | 2.122 | 2.0948 | 2.122 | 2.122 | +0.027 (+1.30%) | 1,063,199 |
| 8 Apr 2013 | MYR | 2.084 | 2.1003 | 2.0785 | 2.0948 | 2.0948 | +0.016 (+0.78%) | 2,070,160 |
| 5 Apr 2013 | MYR | 2.0622 | 2.0894 | 2.0567 | 2.0785 | 2.0785 | 0.0 (0.0%) | 1,207,654 |
| 4 Apr 2013 | MYR | 2.0676 | 2.0894 | 2.0622 | 2.0785 | 2.0785 | +0.011 (+0.53%) | 668,795 |
| 3 Apr 2013 | MYR | 2.0676 | 2.0731 | 2.0132 | 2.0676 | 2.0676 | -0.005 (-0.27%) | 2,951,228 |
| 2 Apr 2013 | MYR | 2.0894 | 2.0894 | 2.0622 | 2.0731 | 2.0731 | -0.011 (-0.52%) | 1,530,382 |
| 1 Apr 2013 | MYR | 2.0459 | 2.0948 | 2.0404 | 2.084 | 2.084 | +0.038 (+1.86%) | 1,209,492 |
| 29 Mar 2013 | MYR | 2.0676 | 2.0894 | 2.0459 | 2.0459 | 2.0459 | -0.016 (-0.79%) | 3,818,512 |
| 28 Mar 2013 | MYR | 2.0567 | 2.0676 | 2.0404 | 2.0622 | 2.0622 | +0.005 (+0.27%) | 1,816,903 |
| 27 Mar 2013 | MYR | 2.0622 | 2.0676 | 2.0513 | 2.0567 | 2.0567 | +0.005 (+0.26%) | 2,332,973 |
| 26 Mar 2013 | MYR | 2.0513 | 2.0567 | 2.0459 | 2.0513 | 2.0513 | +0.011 (+0.53%) | 1,830,136 |
| 25 Mar 2013 | MYR | 2.035 | 2.0513 | 2.0241 | 2.0404 | 2.0404 | +0.016 (+0.81%) | 5,705,806 |
| 22 Mar 2013 | MYR | 2.0676 | 2.0676 | 2.0241 | 2.0241 | 2.0241 | -0.038 (-1.85%) | 4,955,225 |
| 21 Mar 2013 | MYR | 2.0404 | 2.0622 | 2.0404 | 2.0622 | 2.0622 | +0.016 (+0.80%) | 833,651 |
| 20 Mar 2013 | MYR | 2.0404 | 2.0676 | 2.0404 | 2.0459 | 2.0459 | +0.005 (+0.27%) | 584,989 |
| 19 Mar 2013 | MYR | 2.0404 | 2.0785 | 2.0404 | 2.0404 | 2.0404 | 0.0 (0.0%) | 1,913,207 |
| 18 Mar 2013 | MYR | 2.035 | 2.0459 | 2.0023 | 2.0404 | 2.0404 | -0.005 (-0.27%) | 2,704,036 |
| 15 Mar 2013 | MYR | 2.0731 | 2.0785 | 2.0023 | 2.0459 | 2.0459 | -0.022 (-1.05%) | 8,517,541 |
| 14 Mar 2013 | MYR | 2.0894 | 2.0894 | 2.0676 | 2.0676 | 2.0676 | 0.0 (0.0%) | 2,840,957 |
| 13 Mar 2013 | MYR | 2.0948 | 2.0948 | 2.0622 | 2.0676 | 2.0676 | -0.011 (-0.52%) | 4,360,863 |
| 12 Mar 2013 | MYR | 2.0948 | 2.0948 | 2.0676 | 2.0785 | 2.0785 | -0.005 (-0.26%) | 875,003 |
| 11 Mar 2013 | MYR | 2.0948 | 2.0948 | 2.0731 | 2.084 | 2.084 | -0.011 (-0.52%) | 3,178,571 |
| 8 Mar 2013 | MYR | 2.0785 | 2.0948 | 2.0513 | 2.0948 | 2.0948 | +0.022 (+1.05%) | 3,409,221 |
| 7 Mar 2013 | MYR | 2.0785 | 2.084 | 2.0622 | 2.0731 | 2.0731 | 0.0 (0.0%) | 5,599,210 |
