| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2012 | MYR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 4,111 |
| 27 Nov 2012 | MYR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | -0.45 (-3.03%) | 3,422 |
| 26 Nov 2012 | MYR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | +0.45 (+3.13%) | 8,033 |
| 23 Nov 2012 | MYR | 14.85 | 14.85 | 14.4 | 14.4 | 14.4 | -0.45 (-3.03%) | 2,322 |
| 22 Nov 2012 | MYR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 4,233 |
| 21 Nov 2012 | MYR | 14.4 | 14.85 | 14.4 | 14.85 | 14.85 | 0.0 (0.0%) | 4,233 |
| 20 Nov 2012 | MYR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 1,222 |
| 19 Nov 2012 | MYR | 14.85 | 15.3 | 14.85 | 14.85 | 14.85 | +0.45 (+3.13%) | 6,136 |
| 16 Nov 2012 | MYR | 14.85 | 14.85 | 14.4 | 14.4 | 14.4 | -0.45 (-3.03%) | 3,614 |
| 14 Nov 2012 | MYR | 14.85 | 14.85 | 14.4 | 14.85 | 14.85 | 0.0 (0.0%) | 7,055 |
| 12 Nov 2012 | MYR | 14.85 | 14.85 | 14.4 | 14.85 | 14.85 | 0.0 (0.0%) | 9,413 |
| 9 Nov 2012 | MYR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 6,004 |
| 8 Nov 2012 | MYR | 14.85 | 15.3 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 29,892 |
| 7 Nov 2012 | MYR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 1,266 |
| 6 Nov 2012 | MYR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 11,799 |
| 5 Nov 2012 | MYR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.45 (-2.94%) | 13,712 |
| 2 Nov 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 6,538 |
| 1 Nov 2012 | MYR | 15.75 | 15.75 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 3,845 |
| 31 Oct 2012 | MYR | 15.3 | 16.2 | 15.3 | 15.75 | 15.75 | +0.45 (+2.94%) | 39,418 |
| 30 Oct 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 4,166 |
| 29 Oct 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 3,694 |
| 25 Oct 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 7,389 |
| 24 Oct 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.75 | 15.75 | 0.0 (0.0%) | 4,341 |
| 23 Oct 2012 | MYR | 15.3 | 15.75 | 14.85 | 15.75 | 15.75 | +0.45 (+2.94%) | 20,648 |
| 22 Oct 2012 | MYR | 15.75 | 15.75 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 5,155 |
| 19 Oct 2012 | MYR | 15.75 | 16.2 | 15.75 | 15.75 | 15.75 | +0.45 (+2.94%) | 39,777 |
| 18 Oct 2012 | MYR | 15.3 | 15.3 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 7,482 |
| 17 Oct 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 11,737 |
| 16 Oct 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.75 | 15.75 | +0.45 (+2.94%) | 43,831 |
| 15 Oct 2012 | MYR | 15.75 | 15.75 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 4,499 |
