| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2013 | MYR | 2.0676 | 2.0731 | 2.0622 | 2.0731 | 2.0731 | +0.005 (+0.27%) | 3,746,468 |
| 5 Mar 2013 | MYR | 2.0622 | 2.084 | 2.0622 | 2.0676 | 2.0676 | +0.022 (+1.06%) | 8,087,115 |
| 4 Mar 2013 | MYR | 2.0785 | 2.0785 | 2.0459 | 2.0459 | 2.0459 | -0.027 (-1.31%) | 7,368,514 |
| 1 Mar 2013 | MYR | 2.0622 | 2.0731 | 2.0622 | 2.0731 | 2.0731 | +0.011 (+0.53%) | 5,660,043 |
| 28 Feb 2013 | MYR | 2.0676 | 2.0785 | 2.0567 | 2.0622 | 2.0622 | -0.005 (-0.26%) | 9,565,118 |
| 27 Feb 2013 | MYR | 2.0676 | 2.0731 | 2.0676 | 2.0676 | 2.0676 | 0.0 (0.0%) | 3,022,904 |
| 26 Feb 2013 | MYR | 2.0676 | 2.0731 | 2.0676 | 2.0676 | 2.0676 | 0.0 (0.0%) | 1,902,364 |
| 25 Feb 2013 | MYR | 2.0567 | 2.0676 | 2.0567 | 2.0676 | 2.0676 | +0.011 (+0.53%) | 911,208 |
| 22 Feb 2013 | MYR | 2.0513 | 2.0567 | 2.0078 | 2.0567 | 2.0567 | +0.005 (+0.26%) | 3,139,608 |
| 21 Feb 2013 | MYR | 2.0567 | 2.0622 | 2.035 | 2.0513 | 2.0513 | -0.005 (-0.26%) | 3,263,112 |
| 20 Feb 2013 | MYR | 2.0567 | 2.0622 | 2.0187 | 2.0567 | 2.0567 | -0.016 (-0.79%) | 2,496,726 |
| 19 Feb 2013 | MYR | 2.0622 | 2.0731 | 2.0622 | 2.0731 | 2.0731 | +0.011 (+0.53%) | 3,615,796 |
| 18 Feb 2013 | MYR | 2.0404 | 2.084 | 2.0404 | 2.0622 | 2.0622 | -0.022 (-1.05%) | 404,328 |
| 15 Feb 2013 | MYR | 2.0295 | 2.084 | 2.0241 | 2.084 | 2.084 | +0.033 (+1.59%) | 3,501,114 |
| 14 Feb 2013 | MYR | 2.0513 | 2.0567 | 2.035 | 2.0513 | 2.0513 | +0.027 (+1.34%) | 686,071 |
| 13 Feb 2013 | MYR | 2.0132 | 2.0295 | 2.0132 | 2.0241 | 2.0241 | +0.027 (+1.36%) | 1,246,433 |
| 8 Feb 2013 | MYR | 1.9915 | 1.9969 | 1.986 | 1.9969 | 1.9969 | +0.011 (+0.55%) | 3,878,242 |
| 7 Feb 2013 | MYR | 1.9806 | 1.9969 | 1.9806 | 1.986 | 1.986 | 0.0 (0.0%) | 6,828,552 |
| 6 Feb 2013 | MYR | 2.0567 | 2.0567 | 1.986 | 1.986 | 1.986 | -0.065 (-3.18%) | 2,719,474 |
| 5 Feb 2013 | MYR | 2.0567 | 2.0567 | 2.0459 | 2.0513 | 2.0513 | -0.005 (-0.26%) | 1,589,377 |
| 4 Feb 2013 | MYR | 2.0513 | 2.0676 | 2.0513 | 2.0567 | 2.0567 | +0.005 (+0.26%) | 2,359,071 |
| 31 Jan 2013 | MYR | 2.0894 | 2.0894 | 2.0404 | 2.0513 | 2.0513 | -0.016 (-0.79%) | 3,176,917 |
| 30 Jan 2013 | MYR | 2.0676 | 2.084 | 2.0132 | 2.0676 | 2.0676 | -0.016 (-0.79%) | 3,405,730 |
| 29 Jan 2013 | MYR | 2.0785 | 2.0948 | 2.0513 | 2.084 | 2.084 | +0.033 (+1.59%) | 4,425,004 |
| 25 Jan 2013 | MYR | 2.0622 | 2.0894 | 2.035 | 2.0513 | 2.0513 | +0.022 (+1.07%) | 1,688,437 |
| 23 Jan 2013 | MYR | 2.0513 | 2.0622 | 2.0241 | 2.0295 | 2.0295 | -0.033 (-1.59%) | 415,355 |
| 22 Jan 2013 | MYR | 2.0404 | 2.0622 | 2.0295 | 2.0622 | 2.0622 | -0.005 (-0.26%) | 1,997,748 |
| 21 Jan 2013 | MYR | 2.0894 | 2.0894 | 2.0567 | 2.0676 | 2.0676 | -0.022 (-1.04%) | 3,043,856 |
| 18 Jan 2013 | MYR | 2.0948 | 2.0948 | 2.0676 | 2.0894 | 2.0894 | +0.011 (+0.52%) | 2,350,065 |
| 17 Jan 2013 | MYR | 2.0948 | 2.0948 | 2.0676 | 2.0785 | 2.0785 | -0.011 (-0.52%) | 1,724,459 |
