| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2013 | MYR | 1.1747 | 1.1938 | 1.1747 | 1.1938 | 1.1938 | +0.019 (+1.63%) | 31,411 |
| 1 Mar 2013 | MYR | 1.1938 | 1.1938 | 1.1747 | 1.1747 | 1.1747 | -0.01 (-0.81%) | 15,915 |
| 28 Feb 2013 | MYR | 1.1843 | 1.2034 | 1.1843 | 1.1843 | 1.1843 | 0.0 (0.0%) | 100,935 |
| 27 Feb 2013 | MYR | 1.1843 | 1.1843 | 1.1843 | 1.1843 | 1.1843 | 0.0 (0.0%) | 98,422 |
| 26 Feb 2013 | MYR | 1.1843 | 1.1938 | 1.1747 | 1.1843 | 1.1843 | 0.0 (0.0%) | 160,616 |
| 25 Feb 2013 | MYR | 1.1747 | 1.1843 | 1.1747 | 1.1843 | 1.1843 | -0.019 (-1.59%) | 20,103 |
| 22 Feb 2013 | MYR | 1.2034 | 1.2034 | 1.1843 | 1.2034 | 1.2034 | 0.0 (0.0%) | 70,047 |
| 21 Feb 2013 | MYR | 1.1747 | 1.2129 | 1.1747 | 1.2034 | 1.2034 | -0.009 (-0.78%) | 52,456 |
| 20 Feb 2013 | MYR | 1.1938 | 1.2129 | 1.1938 | 1.2129 | 1.2129 | 0.0 (0.0%) | 14,868 |
| 19 Feb 2013 | MYR | 1.2129 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | +0.029 (+2.41%) | 3,141 |
| 18 Feb 2013 | MYR | 1.1843 | 1.1843 | 1.1843 | 1.1843 | 1.1843 | -0.009 (-0.80%) | 17,171 |
| 15 Feb 2013 | MYR | 1.1938 | 1.2034 | 1.1938 | 1.1938 | 1.1938 | -0.019 (-1.57%) | 1,570 |
| 14 Feb 2013 | MYR | 1.1652 | 1.2225 | 1.1652 | 1.2129 | 1.2129 | -0.01 (-0.79%) | 59,681 |
| 13 Feb 2013 | MYR | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | MYR | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | +0.01 (+0.79%) | 119,153 |
| 7 Feb 2013 | MYR | 1.2129 | 1.232 | 1.2034 | 1.2129 | 1.2129 | -0.01 (-0.79%) | 131,299 |
| 6 Feb 2013 | MYR | 1.2225 | 1.2225 | 1.2034 | 1.2225 | 1.2225 | +0.01 (+0.79%) | 66,801 |
| 5 Feb 2013 | MYR | 1.2225 | 1.2225 | 1.2129 | 1.2129 | 1.2129 | -0.01 (-0.79%) | 38,635 |
| 4 Feb 2013 | MYR | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | +0.01 (+0.79%) | 63,764 |
| 31 Jan 2013 | MYR | 1.1938 | 1.232 | 1.1938 | 1.2129 | 1.2129 | +0.019 (+1.60%) | 97,689 |
| 30 Jan 2013 | MYR | 1.1938 | 1.2034 | 1.1938 | 1.1938 | 1.1938 | +0.009 (+0.80%) | 446,564 |
| 29 Jan 2013 | MYR | 1.2225 | 1.2225 | 1.1843 | 1.1843 | 1.1843 | -0.048 (-3.87%) | 143,026 |
| 25 Jan 2013 | MYR | 1.232 | 1.2416 | 1.2225 | 1.232 | 1.232 | +0.009 (+0.78%) | 69,837 |
| 23 Jan 2013 | MYR | 1.232 | 1.2416 | 1.2225 | 1.2225 | 1.2225 | -0.009 (-0.77%) | 365,627 |
| 22 Jan 2013 | MYR | 1.2129 | 1.232 | 1.2129 | 1.232 | 1.232 | 0.0 (0.0%) | 199,357 |
| 21 Jan 2013 | MYR | 1.2702 | 1.2702 | 1.2129 | 1.232 | 1.232 | -0.038 (-3.01%) | 879,307 |
| 18 Jan 2013 | MYR | 1.2702 | 1.2798 | 1.2607 | 1.2702 | 1.2702 | 0.0 (0.0%) | 802,873 |
| 17 Jan 2013 | MYR | 1.2511 | 1.2702 | 1.2511 | 1.2702 | 1.2702 | +0.019 (+1.53%) | 568,440 |
| 16 Jan 2013 | MYR | 1.2416 | 1.2607 | 1.232 | 1.2511 | 1.2511 | +0.019 (+1.55%) | 633,566 |
| 15 Jan 2013 | MYR | 1.2416 | 1.2416 | 1.232 | 1.232 | 1.232 | -0.01 (-0.77%) | 484,153 |
