| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2012 | MYR | 19.8 | 21.15 | 19.8 | 20.7 | 20.7 | +1.8 (+9.52%) | 494,019 |
| 13 Jul 2012 | MYR | 18.45 | 19.35 | 17.55 | 18.9 | 18.9 | +0.45 (+2.44%) | 144,442 |
| 12 Jul 2012 | MYR | 18.45 | 18.9 | 18.45 | 18.45 | 18.45 | -0.9 (-4.65%) | 24,061 |
| 11 Jul 2012 | MYR | 19.8 | 20.25 | 18.45 | 19.35 | 19.35 | -0.45 (-2.27%) | 126,358 |
| 10 Jul 2012 | MYR | 19.8 | 21.15 | 19.35 | 19.8 | 19.8 | 0.0 (0.0%) | 277,559 |
| 9 Jul 2012 | MYR | 17.1 | 20.7 | 17.1 | 19.8 | 19.8 | +2.7 (+15.79%) | 185,685 |
| 6 Jul 2012 | MYR | 17.1 | 17.1 | 16.65 | 17.1 | 17.1 | 0.0 (0.0%) | 1,166 |
| 5 Jul 2012 | MYR | 16.65 | 17.1 | 16.65 | 17.1 | 17.1 | +0.45 (+2.70%) | 3,722 |
| 4 Jul 2012 | MYR | 16.65 | 16.65 | 16.2 | 16.65 | 16.65 | -0.45 (-2.63%) | 6,866 |
| 3 Jul 2012 | MYR | 16.65 | 17.1 | 16.2 | 17.1 | 17.1 | 0.0 (0.0%) | 9,779 |
| 2 Jul 2012 | MYR | 17.1 | 17.1 | 16.65 | 17.1 | 17.1 | -0.45 (-2.56%) | 3,777 |
| 29 Jun 2012 | MYR | 17.1 | 17.55 | 17.1 | 17.55 | 17.55 | +0.45 (+2.63%) | 3,111 |
| 28 Jun 2012 | MYR | 16.65 | 17.1 | 16.65 | 17.1 | 17.1 | -0.45 (-2.56%) | 8,533 |
| 27 Jun 2012 | MYR | 17.55 | 17.55 | 16.65 | 17.55 | 17.55 | -0.45 (-2.50%) | 6,724 |
| 26 Jun 2012 | MYR | 16.65 | 18 | 16.65 | 18 | 18 | +1.35 (+8.11%) | 1,879 |
| 25 Jun 2012 | MYR | 16.65 | 17.55 | 16.65 | 16.65 | 16.65 | -0.9 (-5.13%) | 2,326 |
| 22 Jun 2012 | MYR | 16.65 | 17.55 | 16.65 | 17.55 | 17.55 | +0.45 (+2.63%) | 9,888 |
| 21 Jun 2012 | MYR | 17.55 | 17.55 | 16.65 | 17.1 | 17.1 | -0.45 (-2.56%) | 19,888 |
| 20 Jun 2012 | MYR | 17.1 | 17.55 | 16.65 | 17.55 | 17.55 | +0.45 (+2.63%) | 7,311 |
| 19 Jun 2012 | MYR | 18 | 18 | 16.65 | 17.1 | 17.1 | -0.9 (-5%) | 4,226 |
| 18 Jun 2012 | MYR | 18.45 | 18.45 | 17.55 | 18 | 18 | -0.9 (-4.76%) | 4,666 |
| 15 Jun 2012 | MYR | 18.45 | 18.9 | 17.55 | 18.9 | 18.9 | +0.9 (+5%) | 90,354 |
| 14 Jun 2012 | MYR | 16.2 | 18.45 | 16.2 | 18 | 18 | +2.25 (+14.29%) | 40,639 |
| 13 Jun 2012 | MYR | 14.85 | 15.75 | 14.85 | 15.75 | 15.75 | +0.9 (+6.06%) | 22,273 |
| 12 Jun 2012 | MYR | 14.85 | 15.3 | 14.85 | 14.85 | 14.85 | -0.45 (-2.94%) | 3,266 |
| 11 Jun 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 2,471 |
| 8 Jun 2012 | MYR | 15.3 | 15.3 | 14.85 | 15.3 | 15.3 | -0.45 (-2.86%) | 11,977 |
| 7 Jun 2012 | MYR | 15.75 | 15.75 | 15.3 | 15.75 | 15.75 | 0.0 (0.0%) | 11,222 |
| 6 Jun 2012 | MYR | 15.75 | 15.75 | 15.3 | 15.75 | 15.75 | 0.0 (0.0%) | 6,211 |
| 5 Jun 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.75 | 15.75 | 0.0 (0.0%) | 4,775 |
