| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2013 | MYR | 4.58 | 4.59 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 13,708,700 |
| 25 Feb 2013 | MYR | 4.55 | 4.6 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 11,086,100 |
| 22 Feb 2013 | MYR | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -0.03 (-0.66%) | 9,504,900 |
| 21 Feb 2013 | MYR | 4.61 | 4.62 | 4.52 | 4.58 | 4.58 | -0.03 (-0.65%) | 13,968,900 |
| 20 Feb 2013 | MYR | 4.76 | 4.76 | 4.59 | 4.61 | 4.61 | -0.12 (-2.54%) | 15,996,700 |
| 19 Feb 2013 | MYR | 4.8 | 4.8 | 4.7 | 4.73 | 4.73 | -0.04 (-0.84%) | 10,826,000 |
| 18 Feb 2013 | MYR | 4.8 | 4.8 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 7,550,700 |
| 15 Feb 2013 | MYR | 4.8 | 4.8 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 6,511,800 |
| 14 Feb 2013 | MYR | 4.83 | 4.83 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 10,704,500 |
| 13 Feb 2013 | MYR | 4.81 | 4.84 | 4.79 | 4.8 | 4.8 | 0.0 (0.0%) | 10,415,900 |
| 8 Feb 2013 | MYR | 4.83 | 4.83 | 4.67 | 4.8 | 4.8 | -0.02 (-0.41%) | 14,688,300 |
| 7 Feb 2013 | MYR | 4.6 | 4.86 | 4.54 | 4.82 | 4.82 | +0.16 (+3.43%) | 30,935,700 |
| 6 Feb 2013 | MYR | 4.92 | 4.93 | 4.65 | 4.66 | 4.66 | -0.26 (-5.28%) | 19,823,300 |
| 5 Feb 2013 | MYR | 4.94 | 4.95 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 10,686,700 |
| 4 Feb 2013 | MYR | 4.98 | 4.98 | 4.91 | 4.92 | 4.92 | 0.0 (0.0%) | 8,618,100 |
| 31 Jan 2013 | MYR | 4.96 | 4.96 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 16,281,400 |
| 30 Jan 2013 | MYR | 4.93 | 4.95 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 18,472,900 |
| 29 Jan 2013 | MYR | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | +0.01 (+0.20%) | 6,002,400 |
| 25 Jan 2013 | MYR | 4.96 | 4.99 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 9,893,400 |
| 23 Jan 2013 | MYR | 4.9 | 4.95 | 4.88 | 4.94 | 4.94 | +0.03 (+0.61%) | 7,690,600 |
| 22 Jan 2013 | MYR | 4.93 | 4.94 | 4.81 | 4.91 | 4.91 | -0.02 (-0.41%) | 20,880,700 |
| 21 Jan 2013 | MYR | 5.14 | 5.14 | 4.88 | 4.93 | 4.93 | -0.21 (-4.09%) | 12,463,500 |
| 18 Jan 2013 | MYR | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | 0.0 (0.0%) | 5,051,700 |
| 17 Jan 2013 | MYR | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | -0.03 (-0.58%) | 6,921,000 |
| 16 Jan 2013 | MYR | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | -0.02 (-0.39%) | 7,762,500 |
| 15 Jan 2013 | MYR | 5.19 | 5.23 | 5.17 | 5.19 | 5.19 | +0.01 (+0.19%) | 8,022,500 |
| 14 Jan 2013 | MYR | 5.19 | 5.2 | 5.17 | 5.18 | 5.18 | +0.01 (+0.19%) | 4,655,300 |
| 11 Jan 2013 | MYR | 5.18 | 5.21 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 7,707,200 |
| 10 Jan 2013 | MYR | 5.22 | 5.23 | 5.15 | 5.15 | 5.15 | -0.07 (-1.34%) | 7,707,700 |
| 9 Jan 2013 | MYR | 5.22 | 5.24 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 7,605,400 |
