| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | MYR | 0.8743 | 0.9 | 0.8486 | 0.8743 | 0.8743 | -0.026 (-2.86%) | 847,778 |
| 30 May 2012 | MYR | 0.8486 | 0.9 | 0.8229 | 0.9 | 0.9 | +0.077 (+9.37%) | 2,287,756 |
| 29 May 2012 | MYR | 0.7971 | 0.8743 | 0.7971 | 0.8229 | 0.8229 | +0.026 (+3.24%) | 3,560,493 |
| 28 May 2012 | MYR | 0.8229 | 0.8486 | 0.7971 | 0.7971 | 0.7971 | -0.026 (-3.14%) | 2,115,226 |
| 25 May 2012 | MYR | 0.8229 | 0.8486 | 0.8229 | 0.8229 | 0.8229 | 0.0 (0.0%) | 635,172 |
| 24 May 2012 | MYR | 0.7714 | 0.8486 | 0.7714 | 0.8229 | 0.8229 | +0.051 (+6.68%) | 2,219,312 |
| 23 May 2012 | MYR | 0.72 | 0.8486 | 0.72 | 0.7714 | 0.7714 | 0.0 (0.0%) | 4,061,965 |
| 22 May 2012 | MYR | 0.6686 | 0.7714 | 0.6171 | 0.7714 | 0.7714 | +0.129 (+19.99%) | 3,650,346 |
| 21 May 2012 | MYR | 0.5914 | 0.6429 | 0.5914 | 0.6429 | 0.6429 | +0.026 (+4.18%) | 78,030 |
| 18 May 2012 | MYR | 0.6171 | 0.6171 | 0.5914 | 0.6171 | 0.6171 | -0.026 (-4.01%) | 73,577 |
| 17 May 2012 | MYR | 0.6429 | 0.6429 | 0.6429 | 0.6429 | 0.6429 | -0.026 (-3.84%) | 93,333 |
| 16 May 2012 | MYR | 0.6429 | 0.6686 | 0.6171 | 0.6686 | 0.6686 | 0.0 (0.0%) | 24,325 |
| 15 May 2012 | MYR | 0.6429 | 0.6686 | 0.6429 | 0.6686 | 0.6686 | +0.026 (+4.00%) | 37,041 |
| 14 May 2012 | MYR | 0.6943 | 0.6943 | 0.6429 | 0.6429 | 0.6429 | -0.026 (-3.84%) | 78,750 |
| 11 May 2012 | MYR | 0.6429 | 0.6686 | 0.6429 | 0.6686 | 0.6686 | 0.0 (0.0%) | 428,166 |
| 10 May 2012 | MYR | 0.6429 | 0.6686 | 0.6429 | 0.6686 | 0.6686 | 0.0 (0.0%) | 85,127 |
| 9 May 2012 | MYR | 0.6429 | 0.6686 | 0.6171 | 0.6686 | 0.6686 | +0.026 (+4.00%) | 40,872 |
| 8 May 2012 | MYR | 0.6171 | 0.6686 | 0.6171 | 0.6429 | 0.6429 | +0.026 (+4.18%) | 225,711 |
| 7 May 2012 | MYR | 0.6171 | 0.6429 | 0.6171 | 0.6171 | 0.6171 | -0.026 (-4.01%) | 29,905 |
| 4 May 2012 | MYR | 0.6171 | 0.6429 | 0.6171 | 0.6429 | 0.6429 | 0.0 (0.0%) | 52,402 |
| 3 May 2012 | MYR | 0.6171 | 0.6429 | 0.6171 | 0.6429 | 0.6429 | +0.026 (+4.18%) | 236,405 |
| 2 May 2012 | MYR | 0.6171 | 0.6429 | 0.6171 | 0.6171 | 0.6171 | -0.026 (-4.01%) | 139,280 |
| 30 Apr 2012 | MYR | 0.6171 | 0.6429 | 0.6171 | 0.6429 | 0.6429 | 0.0 (0.0%) | 24,927 |
| 27 Apr 2012 | MYR | 0.6429 | 0.6429 | 0.6171 | 0.6429 | 0.6429 | +0.026 (+4.18%) | 219,313 |
| 26 Apr 2012 | MYR | 0.6686 | 0.6686 | 0.6171 | 0.6171 | 0.6171 | -0.051 (-7.70%) | 424,880 |
| 25 Apr 2012 | MYR | 0.6943 | 0.6943 | 0.6686 | 0.6686 | 0.6686 | -0.026 (-3.70%) | 154,602 |
| 24 Apr 2012 | MYR | 0.6943 | 0.72 | 0.6686 | 0.6943 | 0.6943 | 0.0 (0.0%) | 192,733 |
| 23 Apr 2012 | MYR | 0.6943 | 0.72 | 0.6686 | 0.6943 | 0.6943 | +0.026 (+3.84%) | 390,444 |
| 20 Apr 2012 | MYR | 0.7457 | 0.8229 | 0.6686 | 0.6686 | 0.6686 | -0.077 (-10.34%) | 2,311,653 |
| 19 Apr 2012 | MYR | 0.72 | 0.7457 | 0.72 | 0.7457 | 0.7457 | +0.026 (+3.57%) | 319,316 |
