| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | MYR | 16.2 | 16.2 | 15.75 | 16.2 | 16.2 | 0.0 (0.0%) | 31,125 |
| 28 Aug 2012 | MYR | 16.65 | 16.65 | 16.2 | 16.2 | 16.2 | -0.45 (-2.70%) | 37,666 |
| 27 Aug 2012 | MYR | 16.65 | 17.1 | 15.75 | 16.65 | 16.65 | 0.0 (0.0%) | 103,213 |
| 24 Aug 2012 | MYR | 15.3 | 17.55 | 15.3 | 16.65 | 16.65 | +1.35 (+8.82%) | 223,159 |
| 23 Aug 2012 | MYR | 15.3 | 15.75 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 24,542 |
| 22 Aug 2012 | MYR | 14.85 | 15.3 | 14.85 | 15.3 | 15.3 | +0.45 (+3.03%) | 50,538 |
| 17 Aug 2012 | MYR | 14.85 | 15.3 | 14.4 | 14.85 | 14.85 | +0.45 (+3.13%) | 28,061 |
| 16 Aug 2012 | MYR | 14.85 | 15.3 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 31,969 |
| 15 Aug 2012 | MYR | 14.4 | 15.3 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 24,678 |
| 14 Aug 2012 | MYR | 14.4 | 14.85 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 22,709 |
| 13 Aug 2012 | MYR | 14.4 | 14.85 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 26,878 |
| 10 Aug 2012 | MYR | 14.85 | 14.85 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 70,928 |
| 9 Aug 2012 | MYR | 15.3 | 15.3 | 14.4 | 14.4 | 14.4 | -0.45 (-3.03%) | 35,261 |
| 8 Aug 2012 | MYR | 15.3 | 15.3 | 14.85 | 14.85 | 14.85 | -0.45 (-2.94%) | 38,217 |
| 7 Aug 2012 | MYR | 15.75 | 15.75 | 14.85 | 15.3 | 15.3 | -0.45 (-2.86%) | 40,364 |
| 6 Aug 2012 | MYR | 15.3 | 15.75 | 14.85 | 15.75 | 15.75 | +0.9 (+6.06%) | 62,489 |
| 3 Aug 2012 | MYR | 15.3 | 15.3 | 14.85 | 14.85 | 14.85 | -0.45 (-2.94%) | 32,244 |
| 2 Aug 2012 | MYR | 15.75 | 15.75 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 54,898 |
| 1 Aug 2012 | MYR | 16.65 | 16.65 | 15.75 | 15.75 | 15.75 | -0.9 (-5.41%) | 42,324 |
| 31 Jul 2012 | MYR | 15.3 | 16.65 | 14.85 | 16.65 | 16.65 | +1.35 (+8.82%) | 138,148 |
| 30 Jul 2012 | MYR | 15.3 | 15.75 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 72,822 |
| 27 Jul 2012 | MYR | 16.2 | 16.2 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 40,844 |
| 26 Jul 2012 | MYR | 16.65 | 16.65 | 15.75 | 15.75 | 15.75 | -0.45 (-2.78%) | 61,924 |
| 25 Jul 2012 | MYR | 15.75 | 17.1 | 15.75 | 16.2 | 16.2 | +0.45 (+2.86%) | 144,415 |
| 24 Jul 2012 | MYR | 16.65 | 16.65 | 15.3 | 15.75 | 15.75 | -0.9 (-5.41%) | 174,439 |
| 23 Jul 2012 | MYR | 17.1 | 18 | 16.65 | 16.65 | 16.65 | -0.45 (-2.63%) | 97,648 |
| 20 Jul 2012 | MYR | 17.55 | 18 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 82,275 |
| 19 Jul 2012 | MYR | 18 | 18.9 | 17.55 | 18 | 18 | +0.45 (+2.56%) | 128,592 |
| 18 Jul 2012 | MYR | 19.8 | 20.25 | 16.65 | 17.55 | 17.55 | -1.8 (-9.30%) | 977,492 |
| 17 Jul 2012 | MYR | 20.7 | 20.7 | 19.35 | 19.35 | 19.35 | -1.35 (-6.52%) | 544,395 |
