| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2012 | MYR | 15.75 | 16.2 | 15.3 | 15.75 | 15.75 | +0.45 (+2.94%) | 19,433 |
| 11 Oct 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 17,544 |
| 10 Oct 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 9,119 |
| 9 Oct 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 8,655 |
| 8 Oct 2012 | MYR | 16.2 | 16.2 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 13,576 |
| 5 Oct 2012 | MYR | 15.75 | 16.65 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 50,005 |
| 4 Oct 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.75 | 15.75 | +0.45 (+2.94%) | 17,378 |
| 3 Oct 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.45 (-2.86%) | 5,151 |
| 2 Oct 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.75 | 15.75 | 0.0 (0.0%) | 10,533 |
| 1 Oct 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.75 | 15.75 | 0.0 (0.0%) | 21,955 |
| 28 Sep 2012 | MYR | 15.75 | 16.2 | 15.3 | 15.75 | 15.75 | -0.45 (-2.78%) | 15,095 |
| 27 Sep 2012 | MYR | 15.75 | 16.2 | 15.75 | 16.2 | 16.2 | 0.0 (0.0%) | 9,177 |
| 26 Sep 2012 | MYR | 16.2 | 16.2 | 15.3 | 16.2 | 16.2 | 0.0 (0.0%) | 25,493 |
| 25 Sep 2012 | MYR | 16.2 | 17.1 | 15.75 | 16.2 | 16.2 | +0.45 (+2.86%) | 75,681 |
| 24 Sep 2012 | MYR | 17.1 | 17.1 | 15.75 | 15.75 | 15.75 | -1.8 (-10.26%) | 43,134 |
| 21 Sep 2012 | MYR | 17.55 | 18.45 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 25,842 |
| 20 Sep 2012 | MYR | 19.35 | 19.35 | 17.55 | 18 | 18 | -1.35 (-6.98%) | 72,855 |
| 19 Sep 2012 | MYR | 16.65 | 19.35 | 16.65 | 19.35 | 19.35 | +2.7 (+16.22%) | 358,730 |
| 18 Sep 2012 | MYR | 16.2 | 17.1 | 16.2 | 16.65 | 16.65 | +0.45 (+2.78%) | 91,185 |
| 14 Sep 2012 | MYR | 15.75 | 16.2 | 15.75 | 16.2 | 16.2 | +0.45 (+2.86%) | 22,175 |
| 13 Sep 2012 | MYR | 16.2 | 16.65 | 15.3 | 15.75 | 15.75 | -0.9 (-5.41%) | 26,056 |
| 12 Sep 2012 | MYR | 15.3 | 16.65 | 14.85 | 16.65 | 16.65 | +1.8 (+12.12%) | 27,625 |
| 11 Sep 2012 | MYR | 14.85 | 15.3 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 5,862 |
| 10 Sep 2012 | MYR | 15.3 | 15.3 | 14.85 | 14.85 | 14.85 | -0.45 (-2.94%) | 6,465 |
| 7 Sep 2012 | MYR | 15.3 | 15.3 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 5,102 |
| 6 Sep 2012 | MYR | 15.3 | 15.3 | 14.85 | 15.3 | 15.3 | 0.0 (0.0%) | 14,577 |
| 5 Sep 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 41,734 |
| 4 Sep 2012 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 14,966 |
| 3 Sep 2012 | MYR | 15.3 | 15.75 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 34,076 |
| 30 Aug 2012 | MYR | 15.75 | 15.75 | 14.85 | 15.3 | 15.3 | -0.9 (-5.56%) | 69,738 |
