| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2013 | MYR | 1.0417 | 1.0417 | 0.9917 | 0.9917 | 0.9917 | -0.042 (-4.03%) | 207,600 |
| 9 Jan 2013 | MYR | 1.0333 | 1.0417 | 1.0333 | 1.0333 | 1.0333 | -0.008 (-0.81%) | 298,800 |
| 8 Jan 2013 | MYR | 1.0417 | 1.05 | 1.0417 | 1.0417 | 1.0417 | -0.017 (-1.57%) | 189,600 |
| 7 Jan 2013 | MYR | 1.05 | 1.0667 | 1.0167 | 1.0583 | 1.0583 | 0.0 (0.0%) | 382,200 |
| 4 Jan 2013 | MYR | 1.05 | 1.0583 | 1.025 | 1.0583 | 1.0583 | +0.008 (+0.79%) | 289,800 |
| 3 Jan 2013 | MYR | 1.0417 | 1.0583 | 1.0417 | 1.05 | 1.05 | +0.025 (+2.44%) | 740,760 |
| 2 Jan 2013 | MYR | 0.975 | 1.0333 | 0.9667 | 1.025 | 1.025 | +0.042 (+4.24%) | 508,680 |
| 31 Dec 2012 | MYR | 1 | 1.0167 | 0.9833 | 0.9833 | 0.9833 | -0.017 (-1.67%) | 188,640 |
| 28 Dec 2012 | MYR | 1.0167 | 1.0417 | 1 | 1 | 1 | 0.0 (0.0%) | 764,520 |
| 27 Dec 2012 | MYR | 0.9667 | 1.0583 | 0.9667 | 1 | 1 | +0.033 (+3.44%) | 2,227,920 |
| 26 Dec 2012 | MYR | 0.9417 | 0.9833 | 0.9417 | 0.9667 | 0.9667 | +0.042 (+4.51%) | 1,044,480 |
| 24 Dec 2012 | MYR | 0.9 | 0.9333 | 0.9 | 0.925 | 0.925 | +0.025 (+2.78%) | 304,200 |
| 21 Dec 2012 | MYR | 0.9167 | 0.925 | 0.9 | 0.9 | 0.9 | -0.008 (-0.91%) | 200,640 |
| 20 Dec 2012 | MYR | 0.925 | 0.975 | 0.9083 | 0.9083 | 0.9083 | -0.008 (-0.92%) | 1,251,960 |
| 19 Dec 2012 | MYR | 0.8833 | 0.9417 | 0.8833 | 0.9167 | 0.9167 | +0.042 (+4.77%) | 4,902,720 |
| 18 Dec 2012 | MYR | 0.85 | 0.8833 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 882,240 |
| 17 Dec 2012 | MYR | 0.8333 | 0.85 | 0.8333 | 0.85 | 0.85 | +0.017 (+2.00%) | 459,240 |
| 14 Dec 2012 | MYR | 0.8292 | 0.8417 | 0.8292 | 0.8333 | 0.8333 | 0.0 (0.0%) | 112,800 |
| 13 Dec 2012 | MYR | 0.85 | 0.85 | 0.8333 | 0.8333 | 0.8333 | -0.017 (-1.96%) | 201,600 |
| 12 Dec 2012 | MYR | 0.8417 | 0.85 | 0.8333 | 0.85 | 0.85 | +0.017 (+2.00%) | 163,560 |
| 11 Dec 2012 | MYR | 0.8417 | 0.8417 | 0.8333 | 0.8333 | 0.8333 | -0.008 (-1.00%) | 297,720 |
| 10 Dec 2012 | MYR | 0.8208 | 0.85 | 0.8167 | 0.8417 | 0.8417 | +0.033 (+4.13%) | 683,880 |
| 7 Dec 2012 | MYR | 0.8083 | 0.825 | 0.8 | 0.8083 | 0.8083 | -0.008 (-1.03%) | 392,160 |
| 6 Dec 2012 | MYR | 0.8125 | 0.825 | 0.8125 | 0.8167 | 0.8167 | 0.0 (0.0%) | 97,080 |
| 5 Dec 2012 | MYR | 0.8292 | 0.8292 | 0.8167 | 0.8167 | 0.8167 | -0.013 (-1.51%) | 188,520 |
| 4 Dec 2012 | MYR | 0.8 | 0.8292 | 0.8 | 0.8292 | 0.8292 | +0.033 (+4.20%) | 436,920 |
| 3 Dec 2012 | MYR | 0.7958 | 0.8 | 0.7958 | 0.7958 | 0.7958 | -0.004 (-0.53%) | 122,640 |
| 30 Nov 2012 | MYR | 0.7917 | 0.8 | 0.7917 | 0.8 | 0.8 | +0.008 (+1.05%) | 241,200 |
| 29 Nov 2012 | MYR | 0.7875 | 0.7958 | 0.7875 | 0.7917 | 0.7917 | -0.004 (-0.52%) | 174,360 |
| 28 Nov 2012 | MYR | 0.7917 | 0.7958 | 0.7875 | 0.7958 | 0.7958 | +0.004 (+0.52%) | 370,320 |
