| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2013 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,277,100 |
| 25 Feb 2013 | MYR | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 6,640,500 |
| 22 Feb 2013 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 2,398,400 |
| 21 Feb 2013 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 2,502,600 |
| 20 Feb 2013 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 2,599,200 |
| 19 Feb 2013 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,415,600 |
| 18 Feb 2013 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 3,702,100 |
| 15 Feb 2013 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 3,026,600 |
| 14 Feb 2013 | MYR | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 5,269,500 |
| 13 Feb 2013 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,776,700 |
| 8 Feb 2013 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 2,023,000 |
| 7 Feb 2013 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 5,696,500 |
| 6 Feb 2013 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 3,776,500 |
| 5 Feb 2013 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,104,200 |
| 4 Feb 2013 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,358,300 |
| 31 Jan 2013 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,246,700 |
| 30 Jan 2013 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 5,953,900 |
| 29 Jan 2013 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,627,100 |
| 25 Jan 2013 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,068,700 |
| 23 Jan 2013 | MYR | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 3,590,400 |
| 22 Jan 2013 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 2,902,300 |
| 21 Jan 2013 | MYR | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 5,429,400 |
| 18 Jan 2013 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,100,600 |
| 17 Jan 2013 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 3,017,400 |
| 16 Jan 2013 | MYR | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 7,854,800 |
| 15 Jan 2013 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,407,000 |
| 14 Jan 2013 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 3,601,100 |
| 11 Jan 2013 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 12,410,200 |
| 10 Jan 2013 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,492,500 |
| 9 Jan 2013 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,816,600 |
