| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2013 | MYR | 2.0785 | 2.0894 | 2.0567 | 2.0894 | 2.0894 | +0.011 (+0.52%) | 1,843,001 |
| 15 Jan 2013 | MYR | 2.0948 | 2.0948 | 2.0731 | 2.0785 | 2.0785 | 0.0 (0.0%) | 443,658 |
| 14 Jan 2013 | MYR | 2.1166 | 2.1166 | 2.0676 | 2.0785 | 2.0785 | 0.0 (0.0%) | 2,498,932 |
| 11 Jan 2013 | MYR | 2.0785 | 2.0785 | 2.0676 | 2.0785 | 2.0785 | +0.011 (+0.53%) | 912,679 |
| 10 Jan 2013 | MYR | 2.0948 | 2.0948 | 2.0676 | 2.0676 | 2.0676 | -0.027 (-1.30%) | 657,033 |
| 9 Jan 2013 | MYR | 2.1166 | 2.1166 | 2.0894 | 2.0948 | 2.0948 | -0.005 (-0.26%) | 1,051,804 |
| 8 Jan 2013 | MYR | 2.0894 | 2.1003 | 2.0785 | 2.1003 | 2.1003 | +0.005 (+0.26%) | 1,912,104 |
| 7 Jan 2013 | MYR | 2.1057 | 2.122 | 2.084 | 2.0948 | 2.0948 | 0.0 (0.0%) | 903,122 |
| 4 Jan 2013 | MYR | 2.1384 | 2.1438 | 2.0785 | 2.0948 | 2.0948 | 0.0 (0.0%) | 2,521,905 |
| 3 Jan 2013 | MYR | 2.1112 | 2.1384 | 2.0948 | 2.0948 | 2.0948 | -0.016 (-0.78%) | 1,921,845 |
| 2 Jan 2013 | MYR | 2.122 | 2.122 | 2.0894 | 2.1112 | 2.1112 | -0.054 (-2.51%) | 2,627,949 |
| 31 Dec 2012 | MYR | 2.1166 | 2.1656 | 2.0785 | 2.1656 | 2.1656 | +0.044 (+2.05%) | 3,562,682 |
| 28 Dec 2012 | MYR | 2.0948 | 2.122 | 2.0622 | 2.122 | 2.122 | +0.054 (+2.63%) | 2,761,929 |
| 27 Dec 2012 | MYR | 2.0676 | 2.0731 | 2.0567 | 2.0676 | 2.0676 | 0.0 (0.0%) | 3,407,384 |
| 26 Dec 2012 | MYR | 2.0676 | 2.0731 | 2.0622 | 2.0676 | 2.0676 | 0.0 (0.0%) | 846,883 |
| 24 Dec 2012 | MYR | 2.0948 | 2.0948 | 2.0622 | 2.0676 | 2.0676 | -0.005 (-0.27%) | 2,129,890 |
| 21 Dec 2012 | MYR | 2.0785 | 2.0785 | 2.0622 | 2.0731 | 2.0731 | +0.005 (+0.27%) | 2,818,902 |
| 20 Dec 2012 | MYR | 2.0676 | 2.0731 | 2.0622 | 2.0676 | 2.0676 | 0.0 (0.0%) | 2,607,733 |
| 19 Dec 2012 | MYR | 2.1003 | 2.1003 | 2.0622 | 2.0676 | 2.0676 | 0.0 (0.0%) | 6,876,336 |
| 18 Dec 2012 | MYR | 2.0948 | 2.0948 | 2.0622 | 2.0676 | 2.0676 | -0.022 (-1.04%) | 2,751,269 |
| 17 Dec 2012 | MYR | 2.0459 | 2.0894 | 2.0459 | 2.0894 | 2.0894 | +0.016 (+0.79%) | 1,434,997 |
| 14 Dec 2012 | MYR | 2.0731 | 2.0731 | 2.0676 | 2.0731 | 2.0731 | +0.005 (+0.27%) | 4,547,405 |
| 13 Dec 2012 | MYR | 2.0676 | 2.0785 | 2.0622 | 2.0676 | 2.0676 | -0.005 (-0.27%) | 2,866,319 |
| 12 Dec 2012 | MYR | 2.0894 | 2.0948 | 2.0676 | 2.0731 | 2.0731 | -0.005 (-0.26%) | 2,982,839 |
| 11 Dec 2012 | MYR | 2.0785 | 2.084 | 2.0676 | 2.0785 | 2.0785 | +0.005 (+0.26%) | 2,607,916 |
| 10 Dec 2012 | MYR | 2.0404 | 2.0894 | 2.0404 | 2.0731 | 2.0731 | +0.005 (+0.27%) | 5,279,607 |
| 7 Dec 2012 | MYR | 2.0567 | 2.0785 | 2.0459 | 2.0676 | 2.0676 | +0.011 (+0.53%) | 4,893,290 |
| 6 Dec 2012 | MYR | 2.0513 | 2.0676 | 2.0513 | 2.0567 | 2.0567 | +0.005 (+0.26%) | 2,292,540 |
| 5 Dec 2012 | MYR | 2.0295 | 2.0567 | 2.0295 | 2.0513 | 2.0513 | +0.011 (+0.53%) | 1,417,537 |
| 4 Dec 2012 | MYR | 2.0513 | 2.0567 | 2.0187 | 2.0404 | 2.0404 | -0.027 (-1.32%) | 3,069,586 |
