| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2013 | MYR | 1.2597 | 1.2778 | 1.2325 | 1.2597 | 1.2597 | +0.018 (+1.46%) | 1,790,640 |
| 27 Feb 2013 | MYR | 1.2688 | 1.2688 | 1.2325 | 1.2416 | 1.2416 | -0.027 (-2.14%) | 485,838 |
| 26 Feb 2013 | MYR | 1.2507 | 1.305 | 1.2325 | 1.2688 | 1.2688 | +0.009 (+0.72%) | 3,109,897 |
| 25 Feb 2013 | MYR | 1.2053 | 1.2597 | 1.1963 | 1.2597 | 1.2597 | +0.054 (+4.51%) | 1,602,285 |
| 22 Feb 2013 | MYR | 1.1691 | 1.2053 | 1.1691 | 1.2053 | 1.2053 | +0.027 (+2.30%) | 801,970 |
| 21 Feb 2013 | MYR | 1.16 | 1.1782 | 1.1328 | 1.1782 | 1.1782 | +0.009 (+0.78%) | 1,259,671 |
| 20 Feb 2013 | MYR | 1.1782 | 1.1872 | 1.151 | 1.1691 | 1.1691 | 0.0 (0.0%) | 1,967,189 |
| 19 Feb 2013 | MYR | 1.2053 | 1.2144 | 1.16 | 1.1691 | 1.1691 | -0.045 (-3.73%) | 1,807,412 |
| 18 Feb 2013 | MYR | 1.16 | 1.2235 | 1.1238 | 1.2144 | 1.2144 | +0.045 (+3.87%) | 3,992,308 |
| 15 Feb 2013 | MYR | 1.0422 | 1.1691 | 1.0331 | 1.1691 | 1.1691 | +0.127 (+12.18%) | 2,121,558 |
| 14 Feb 2013 | MYR | 1.015 | 1.0422 | 1.015 | 1.0422 | 1.0422 | +0.036 (+3.60%) | 816,094 |
| 13 Feb 2013 | MYR | 0.9878 | 1.0241 | 0.9788 | 1.006 | 1.006 | 0.0 (0.0%) | 695,820 |
| 8 Feb 2013 | MYR | 0.9788 | 1.0241 | 0.9788 | 1.006 | 1.006 | +0.027 (+2.78%) | 1,235,617 |
| 7 Feb 2013 | MYR | 0.9516 | 0.9878 | 0.9516 | 0.9788 | 0.9788 | +0.027 (+2.86%) | 1,079,040 |
| 6 Feb 2013 | MYR | 0.9335 | 0.9606 | 0.9335 | 0.9516 | 0.9516 | +0.018 (+1.94%) | 1,261,878 |
| 5 Feb 2013 | MYR | 0.9244 | 0.9335 | 0.9153 | 0.9335 | 0.9335 | +0.018 (+1.99%) | 573,781 |
| 4 Feb 2013 | MYR | 0.9153 | 0.9335 | 0.9153 | 0.9153 | 0.9153 | -0.009 (-0.98%) | 533,617 |
| 31 Jan 2013 | MYR | 0.9153 | 0.9244 | 0.9153 | 0.9244 | 0.9244 | 0.0 (0.0%) | 349,234 |
| 30 Jan 2013 | MYR | 0.9244 | 0.9244 | 0.9063 | 0.9244 | 0.9244 | 0.0 (0.0%) | 185,375 |
| 29 Jan 2013 | MYR | 0.9244 | 0.9244 | 0.9153 | 0.9244 | 0.9244 | 0.0 (0.0%) | 177,320 |
| 25 Jan 2013 | MYR | 0.9335 | 0.9335 | 0.9153 | 0.9244 | 0.9244 | -0.009 (-0.97%) | 219,802 |
| 23 Jan 2013 | MYR | 0.9153 | 0.9335 | 0.9153 | 0.9335 | 0.9335 | +0.018 (+1.99%) | 320,545 |
| 22 Jan 2013 | MYR | 0.9063 | 0.9153 | 0.8972 | 0.9153 | 0.9153 | 0.0 (0.0%) | 435,853 |
| 21 Jan 2013 | MYR | 0.9425 | 0.9425 | 0.9153 | 0.9153 | 0.9153 | -0.027 (-2.89%) | 564,182 |
| 18 Jan 2013 | MYR | 0.9425 | 0.9425 | 0.9335 | 0.9425 | 0.9425 | 0.0 (0.0%) | 637,780 |
| 17 Jan 2013 | MYR | 0.9335 | 0.9425 | 0.9335 | 0.9425 | 0.9425 | +0.009 (+0.96%) | 388,406 |
| 16 Jan 2013 | MYR | 0.9244 | 0.9335 | 0.9153 | 0.9335 | 0.9335 | +0.009 (+0.98%) | 502,941 |
| 15 Jan 2013 | MYR | 0.9063 | 0.9244 | 0.9063 | 0.9244 | 0.9244 | +0.018 (+2.00%) | 497,424 |
| 14 Jan 2013 | MYR | 0.9063 | 0.9063 | 0.9017 | 0.9063 | 0.9063 | 0.0 (0.0%) | 397,895 |
| 11 Jan 2013 | MYR | 0.9063 | 0.9063 | 0.9063 | 0.9063 | 0.9063 | 0.0 (0.0%) | 281,925 |
