| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2012 | MYR | 2.3294 | 2.3508 | 2.3081 | 2.3081 | 2.3081 | -0.021 (-0.91%) | 3,498,811 |
| 28 Sep 2012 | MYR | 2.4363 | 2.4363 | 2.3294 | 2.3294 | 2.3294 | -0.107 (-4.39%) | 2,876,097 |
| 27 Sep 2012 | MYR | 2.3081 | 2.4577 | 2.3081 | 2.4363 | 2.4363 | +0.15 (+6.54%) | 4,078,756 |
| 26 Sep 2012 | MYR | 2.2226 | 2.3294 | 2.2226 | 2.2867 | 2.2867 | +0.086 (+3.88%) | 4,929,396 |
| 25 Sep 2012 | MYR | 2.3081 | 2.3294 | 2.2012 | 2.2012 | 2.2012 | -0.107 (-4.63%) | 4,187,549 |
| 24 Sep 2012 | MYR | 2.2867 | 2.3081 | 2.2653 | 2.3081 | 2.3081 | +0.043 (+1.89%) | 4,474,667 |
| 21 Sep 2012 | MYR | 2.3081 | 2.3294 | 2.2653 | 2.2653 | 2.2653 | -0.021 (-0.94%) | 3,472,794 |
| 20 Sep 2012 | MYR | 2.3722 | 2.3722 | 2.2867 | 2.2867 | 2.2867 | -0.086 (-3.60%) | 3,474,057 |
| 19 Sep 2012 | MYR | 2.3508 | 2.3936 | 2.3508 | 2.3722 | 2.3722 | +0.021 (+0.91%) | 2,391,748 |
| 18 Sep 2012 | MYR | 2.2653 | 2.3508 | 2.244 | 2.3508 | 2.3508 | +0.086 (+3.77%) | 5,695,248 |
| 14 Sep 2012 | MYR | 2.3081 | 2.3722 | 2.2653 | 2.2653 | 2.2653 | 0.0 (0.0%) | 4,362,646 |
| 13 Sep 2012 | MYR | 2.1798 | 2.3081 | 2.1798 | 2.2653 | 2.2653 | +0.086 (+3.92%) | 5,745,596 |
| 12 Sep 2012 | MYR | 2.2012 | 2.2226 | 2.1585 | 2.1798 | 2.1798 | -0.043 (-1.93%) | 3,480,655 |
| 11 Sep 2012 | MYR | 2.2226 | 2.244 | 2.1798 | 2.2226 | 2.2226 | -0.021 (-0.95%) | 4,442,801 |
| 10 Sep 2012 | MYR | 2.2653 | 2.2653 | 2.2226 | 2.244 | 2.244 | -0.021 (-0.94%) | 3,223,531 |
| 7 Sep 2012 | MYR | 2.2226 | 2.3081 | 2.2226 | 2.2653 | 2.2653 | +0.021 (+0.95%) | 3,479,251 |
| 6 Sep 2012 | MYR | 2.1798 | 2.244 | 2.1798 | 2.244 | 2.244 | +0.086 (+3.96%) | 3,603,532 |
| 5 Sep 2012 | MYR | 2.1798 | 2.1798 | 2.1585 | 2.1585 | 2.1585 | -0.021 (-0.98%) | 3,962,758 |
| 4 Sep 2012 | MYR | 2.2012 | 2.2012 | 2.1585 | 2.1798 | 2.1798 | 0.0 (0.0%) | 4,200,884 |
| 3 Sep 2012 | MYR | 2.105 | 2.2226 | 2.0944 | 2.1798 | 2.1798 | +0.064 (+3.03%) | 4,419,265 |
| 30 Aug 2012 | MYR | 2.1585 | 2.1585 | 2.105 | 2.1157 | 2.1157 | -0.011 (-0.50%) | 3,568,204 |
| 29 Aug 2012 | MYR | 2.0089 | 2.1371 | 2.0089 | 2.1264 | 2.1264 | +0.117 (+5.85%) | 5,486,086 |
| 28 Aug 2012 | MYR | 1.9875 | 2.0089 | 1.9768 | 2.0089 | 2.0089 | +0.021 (+1.08%) | 3,235,603 |
| 27 Aug 2012 | MYR | 2.0089 | 2.0089 | 1.9661 | 1.9875 | 1.9875 | -0.011 (-0.54%) | 4,234,481 |
| 24 Aug 2012 | MYR | 1.9768 | 2.0196 | 1.902 | 1.9982 | 1.9982 | +0.011 (+0.54%) | 5,748,170 |
| 23 Aug 2012 | MYR | 1.9448 | 2.0089 | 1.9448 | 1.9875 | 1.9875 | +0.043 (+2.20%) | 5,308,321 |
| 22 Aug 2012 | MYR | 1.7738 | 1.9554 | 1.7738 | 1.9448 | 1.9448 | +0.171 (+9.64%) | 4,765,529 |
| 17 Aug 2012 | MYR | 1.8486 | 1.8486 | 1.7738 | 1.7738 | 1.7738 | -0.064 (-3.49%) | 807,965 |
| 16 Aug 2012 | MYR | 1.8379 | 1.8486 | 1.7952 | 1.8379 | 1.8379 | -0.011 (-0.58%) | 1,573,582 |
| 15 Aug 2012 | MYR | 1.8272 | 1.8486 | 1.8272 | 1.8486 | 1.8486 | 0.0 (0.0%) | 1,161,996 |
