| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2012 | MYR | 1.6539 | 1.9295 | 1.6326 | 1.9083 | 1.9083 | +0.17 (+9.75%) | 1,688,709 |
| 7 Nov 2012 | MYR | 2.2687 | 2.396 | 1.6751 | 1.7387 | 1.7387 | -0.573 (-24.77%) | 3,039,875 |
| 6 Nov 2012 | MYR | 2.5232 | 2.5232 | 2.3112 | 2.3112 | 2.3112 | -0.17 (-6.84%) | 2,423,222 |
| 5 Nov 2012 | MYR | 2.608 | 2.7352 | 2.396 | 2.4808 | 2.4808 | -0.064 (-2.50%) | 3,874,679 |
| 2 Nov 2012 | MYR | 2.6292 | 2.6716 | 2.5444 | 2.5444 | 2.5444 | -0.106 (-4.00%) | 1,202,838 |
| 1 Nov 2012 | MYR | 2.6292 | 2.7564 | 2.6292 | 2.6504 | 2.6504 | +0.042 (+1.63%) | 554,681 |
| 31 Oct 2012 | MYR | 2.5868 | 2.7988 | 2.5656 | 2.608 | 2.608 | +0.021 (+0.82%) | 3,564,466 |
| 30 Oct 2012 | MYR | 3.0533 | 3.1169 | 2.5444 | 2.5868 | 2.5868 | -0.467 (-15.28%) | 5,672,760 |
| 29 Oct 2012 | MYR | 2.9684 | 3.1593 | 2.9472 | 3.0533 | 3.0533 | +0.17 (+5.89%) | 1,694,180 |
| 25 Oct 2012 | MYR | 2.6292 | 2.9048 | 2.6292 | 2.8836 | 2.8836 | +0.339 (+13.33%) | 999,897 |
| 24 Oct 2012 | MYR | 2.6292 | 2.6928 | 2.5444 | 2.5444 | 2.5444 | -0.127 (-4.76%) | 624,104 |
| 23 Oct 2012 | MYR | 2.7776 | 2.8412 | 2.6504 | 2.6716 | 2.6716 | -0.085 (-3.08%) | 379,542 |
| 22 Oct 2012 | MYR | 2.8624 | 2.8624 | 2.7564 | 2.7564 | 2.7564 | -0.127 (-4.41%) | 4,739 |
| 19 Oct 2012 | MYR | 2.608 | 2.8836 | 2.5868 | 2.8836 | 2.8836 | +0.276 (+10.57%) | 57,326 |
| 18 Oct 2012 | MYR | 2.4172 | 2.608 | 2.3324 | 2.608 | 2.608 | +0.297 (+12.84%) | 171,554 |
| 17 Oct 2012 | MYR | 2.2051 | 2.5232 | 2.2051 | 2.3112 | 2.3112 | +0.043 (+1.87%) | 208,412 |
| 16 Oct 2012 | MYR | 2.2051 | 2.2899 | 2.2051 | 2.2687 | 2.2687 | 0.0 (0.0%) | 92,934 |
| 15 Oct 2012 | MYR | 2.2051 | 2.3112 | 2.1839 | 2.2687 | 2.2687 | -0.021 (-0.93%) | 103,970 |
| 12 Oct 2012 | MYR | 2.3112 | 2.3112 | 2.2475 | 2.2899 | 2.2899 | +0.021 (+0.93%) | 3,796 |
| 11 Oct 2012 | MYR | 2.3324 | 2.3536 | 2.2687 | 2.2687 | 2.2687 | -0.064 (-2.73%) | 155,306 |
| 10 Oct 2012 | MYR | 2.2899 | 2.3324 | 2.2899 | 2.3324 | 2.3324 | +0.043 (+1.86%) | 80,671 |
| 9 Oct 2012 | MYR | 2.3112 | 2.3324 | 2.1839 | 2.2899 | 2.2899 | -0.021 (-0.92%) | 114,110 |
| 8 Oct 2012 | MYR | 2.2475 | 2.3112 | 2.1627 | 2.3112 | 2.3112 | 0.0 (0.0%) | 69,565 |
| 5 Oct 2012 | MYR | 2.1839 | 2.3324 | 2.1839 | 2.3112 | 2.3112 | +0.064 (+2.83%) | 103,097 |
| 4 Oct 2012 | MYR | 2.1415 | 2.2687 | 2.1415 | 2.2475 | 2.2475 | -0.021 (-0.93%) | 179,973 |
| 3 Oct 2012 | MYR | 2.2263 | 2.2687 | 2.1627 | 2.2687 | 2.2687 | +0.042 (+1.90%) | 32,636 |
| 2 Oct 2012 | MYR | 2.2263 | 2.2475 | 2.1627 | 2.2263 | 2.2263 | -0.021 (-0.94%) | 51,831 |
| 1 Oct 2012 | MYR | 2.3536 | 2.4808 | 2.2475 | 2.2475 | 2.2475 | -0.064 (-2.76%) | 82,251 |
| 28 Sep 2012 | MYR | 2.2475 | 2.3536 | 2.2263 | 2.3112 | 2.3112 | -0.064 (-2.68%) | 42,753 |
| 27 Sep 2012 | MYR | 2.4384 | 2.4384 | 2.2051 | 2.3748 | 2.3748 | -0.064 (-2.61%) | 185,420 |
