| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2013 | MYR | 11.3 | 11.46 | 11.3 | 11.46 | 11.46 | +0.16 (+1.42%) | 3,000 |
| 29 Mar 2013 | MYR | 11.3 | 11.3 | 11.24 | 11.3 | 11.3 | +0.06 (+0.53%) | 7,500 |
| 28 Mar 2013 | MYR | 11.2 | 11.3 | 11.2 | 11.24 | 11.24 | -0.06 (-0.53%) | 8,600 |
| 27 Mar 2013 | MYR | 11.3 | 11.34 | 11.26 | 11.3 | 11.3 | 0.0 (0.0%) | 2,300 |
| 26 Mar 2013 | MYR | 11.3 | 11.3 | 11.24 | 11.3 | 11.3 | 0.0 (0.0%) | 31,000 |
| 25 Mar 2013 | MYR | 11.24 | 11.32 | 11.24 | 11.3 | 11.3 | +0.1 (+0.89%) | 64,600 |
| 22 Mar 2013 | MYR | 11.1 | 11.2 | 11.1 | 11.2 | 11.2 | +0.04 (+0.36%) | 17,400 |
| 21 Mar 2013 | MYR | 11.3 | 11.3 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 5,500 |
| 20 Mar 2013 | MYR | 11.26 | 11.3 | 11.14 | 11.16 | 11.16 | -0.04 (-0.36%) | 12,100 |
| 19 Mar 2013 | MYR | 11.48 | 11.48 | 11.2 | 11.2 | 11.2 | -0.32 (-2.78%) | 5,400 |
| 18 Mar 2013 | MYR | 11.66 | 11.68 | 11.52 | 11.52 | 11.52 | -0.18 (-1.54%) | 31,500 |
| 15 Mar 2013 | MYR | 11.54 | 11.74 | 11.5 | 11.7 | 11.7 | +0.1 (+0.86%) | 88,700 |
| 14 Mar 2013 | MYR | 11.58 | 11.6 | 11.58 | 11.6 | 11.6 | +0.1 (+0.87%) | 10,500 |
| 13 Mar 2013 | MYR | 11.68 | 11.7 | 11.5 | 11.5 | 11.5 | -0.14 (-1.20%) | 25,900 |
| 12 Mar 2013 | MYR | 11.5 | 11.68 | 11.5 | 11.64 | 11.64 | +0.14 (+1.22%) | 13,600 |
| 11 Mar 2013 | MYR | 11.42 | 11.5 | 11.4 | 11.5 | 11.5 | +0.14 (+1.23%) | 15,200 |
| 8 Mar 2013 | MYR | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | +0.08 (+0.71%) | 2,200 |
| 7 Mar 2013 | MYR | 11.26 | 11.34 | 11.26 | 11.28 | 11.28 | +0.02 (+0.18%) | 6,200 |
| 6 Mar 2013 | MYR | 11.26 | 11.26 | 11.2 | 11.26 | 11.26 | +0.02 (+0.18%) | 24,800 |
| 5 Mar 2013 | MYR | 11.24 | 11.24 | 11.22 | 11.24 | 11.24 | 0.0 (0.0%) | 15,200 |
| 4 Mar 2013 | MYR | 11.28 | 11.28 | 11.2 | 11.24 | 11.24 | -0.02 (-0.18%) | 9,200 |
| 1 Mar 2013 | MYR | 11.26 | 11.26 | 11.22 | 11.26 | 11.26 | +0.02 (+0.18%) | 13,200 |
| 28 Feb 2013 | MYR | 11.3 | 11.3 | 11.24 | 11.24 | 11.24 | +0.06 (+0.54%) | 3,100 |
| 27 Feb 2013 | MYR | 11.26 | 11.3 | 11.18 | 11.18 | 11.18 | -0.08 (-0.71%) | 27,300 |
| 26 Feb 2013 | MYR | 11.24 | 11.3 | 11.24 | 11.26 | 11.26 | +0.06 (+0.54%) | 51,700 |
| 25 Feb 2013 | MYR | 11.2 | 11.24 | 11.12 | 11.2 | 11.2 | 0.0 (0.0%) | 167,600 |
| 22 Feb 2013 | MYR | 11.28 | 11.28 | 11.18 | 11.2 | 11.2 | +0.02 (+0.18%) | 19,400 |
| 21 Feb 2013 | MYR | 11.2 | 11.26 | 11.14 | 11.18 | 11.18 | +0.12 (+1.08%) | 107,400 |
| 20 Feb 2013 | MYR | 11.04 | 11.1 | 11.04 | 11.06 | 11.06 | +0.04 (+0.36%) | 13,900 |
| 19 Feb 2013 | MYR | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | -0.14 (-1.25%) | 6,600 |
