| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | MYR | 21.6 | 22.95 | 20.7 | 22.95 | 22.95 | +1.35 (+6.25%) | 72,364 |
| 19 Apr 2012 | MYR | 21.6 | 21.6 | 20.7 | 21.6 | 21.6 | 0.0 (0.0%) | 35,308 |
| 18 Apr 2012 | MYR | 20.7 | 22.05 | 20.25 | 21.6 | 21.6 | +0.9 (+4.35%) | 74,679 |
| 17 Apr 2012 | MYR | 21.6 | 22.05 | 20.25 | 20.7 | 20.7 | -0.9 (-4.17%) | 61,803 |
| 16 Apr 2012 | MYR | 22.05 | 22.5 | 21.15 | 21.6 | 21.6 | 0.0 (0.0%) | 91,136 |
| 13 Apr 2012 | MYR | 23.85 | 23.85 | 21.6 | 21.6 | 21.6 | -2.25 (-9.43%) | 99,443 |
| 12 Apr 2012 | MYR | 24.3 | 25.2 | 23.4 | 23.85 | 23.85 | -0.45 (-1.85%) | 397,166 |
| 10 Apr 2012 | MYR | 24.3 | 26.1 | 24.3 | 24.3 | 24.3 | -0.45 (-1.82%) | 469,043 |
| 9 Apr 2012 | MYR | 25.2 | 25.65 | 24.3 | 24.75 | 24.75 | -0.45 (-1.79%) | 74,144 |
| 6 Apr 2012 | MYR | 25.65 | 26.1 | 24.75 | 25.2 | 25.2 | -0.45 (-1.75%) | 58,152 |
| 5 Apr 2012 | MYR | 25.65 | 26.1 | 24.3 | 25.65 | 25.65 | -0.45 (-1.72%) | 106,909 |
| 4 Apr 2012 | MYR | 25.2 | 27 | 25.2 | 26.1 | 26.1 | +0.9 (+3.57%) | 171,054 |
| 3 Apr 2012 | MYR | 24.75 | 25.2 | 24.3 | 25.2 | 25.2 | +0.9 (+3.70%) | 76,302 |
| 2 Apr 2012 | MYR | 23.4 | 24.3 | 23.4 | 24.3 | 24.3 | +1.35 (+5.88%) | 89,986 |
| 30 Mar 2012 | MYR | 22.95 | 23.4 | 22.5 | 22.95 | 22.95 | +0.45 (+2%) | 141,736 |
| 29 Mar 2012 | MYR | 22.95 | 23.4 | 22.5 | 22.5 | 22.5 | -0.9 (-3.85%) | 123,030 |
| 28 Mar 2012 | MYR | 23.85 | 23.85 | 22.95 | 23.4 | 23.4 | -0.9 (-3.70%) | 36,761 |
| 27 Mar 2012 | MYR | 23.4 | 24.75 | 22.05 | 24.3 | 24.3 | +0.9 (+3.85%) | 193,372 |
| 26 Mar 2012 | MYR | 27 | 27 | 22.95 | 23.4 | 23.4 | -3.6 (-13.33%) | 700,870 |
| 23 Mar 2012 | MYR | 26.1 | 28.35 | 26.1 | 27 | 27 | +1.35 (+5.26%) | 427,502 |
| 22 Mar 2012 | MYR | 21.15 | 25.65 | 21.15 | 25.65 | 25.65 | +4.95 (+23.91%) | 447,208 |
| 21 Mar 2012 | MYR | 19.35 | 21.15 | 18.9 | 20.7 | 20.7 | +1.35 (+6.98%) | 188,157 |
| 20 Mar 2012 | MYR | 18.45 | 19.8 | 18.45 | 19.35 | 19.35 | +0.9 (+4.88%) | 96,824 |
| 19 Mar 2012 | MYR | 18.9 | 18.9 | 18 | 18.45 | 18.45 | -0.45 (-2.38%) | 49,178 |
| 16 Mar 2012 | MYR | 18 | 18.9 | 17.55 | 18.9 | 18.9 | +1.35 (+7.69%) | 107,255 |
| 15 Mar 2012 | MYR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 20,133 |
| 14 Mar 2012 | MYR | 18.45 | 18.45 | 17.55 | 17.55 | 17.55 | -0.9 (-4.88%) | 31,733 |
| 13 Mar 2012 | MYR | 17.1 | 19.35 | 17.1 | 18.45 | 18.45 | +2.25 (+13.89%) | 155,189 |
| 12 Mar 2012 | MYR | 16.2 | 16.65 | 16.2 | 16.2 | 16.2 | +0.45 (+2.86%) | 27,165 |
| 9 Mar 2012 | MYR | 16.65 | 16.65 | 15.75 | 15.75 | 15.75 | -0.9 (-5.41%) | 11,511 |
