| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2012 | MYR | 0.9581 | 0.9581 | 0.9302 | 0.9488 | 0.9488 | -0.009 (-0.97%) | 313,147 |
| 10 Sep 2012 | MYR | 0.9767 | 0.9767 | 0.9581 | 0.9581 | 0.9581 | +0.009 (+0.98%) | 66,005 |
| 7 Sep 2012 | MYR | 0.9767 | 0.9861 | 0.9488 | 0.9488 | 0.9488 | -0.019 (-1.92%) | 208,120 |
| 6 Sep 2012 | MYR | 0.9767 | 0.9767 | 0.9581 | 0.9674 | 0.9674 | 0.0 (0.0%) | 239,617 |
| 5 Sep 2012 | MYR | 0.9861 | 0.9861 | 0.9581 | 0.9674 | 0.9674 | -0.028 (-2.81%) | 252,732 |
| 4 Sep 2012 | MYR | 1.0326 | 1.0326 | 0.9954 | 0.9954 | 0.9954 | -0.019 (-1.83%) | 228,330 |
| 3 Sep 2012 | MYR | 1.0512 | 1.0512 | 1.0047 | 1.014 | 1.014 | -0.028 (-2.68%) | 669,187 |
| 30 Aug 2012 | MYR | 1.0419 | 1.0419 | 1.0233 | 1.0419 | 1.0419 | -0.019 (-1.75%) | 422,152 |
| 29 Aug 2012 | MYR | 1.0512 | 1.0605 | 1.0419 | 1.0605 | 1.0605 | -0.009 (-0.87%) | 124,055 |
| 28 Aug 2012 | MYR | 1.0698 | 1.0698 | 1.0419 | 1.0698 | 1.0698 | 0.0 (0.0%) | 509,120 |
| 27 Aug 2012 | MYR | 1.0977 | 1.0977 | 1.0605 | 1.0698 | 1.0698 | -0.019 (-1.71%) | 688,107 |
| 24 Aug 2012 | MYR | 1.0977 | 1.107 | 1.0884 | 1.0884 | 1.0884 | -0.019 (-1.68%) | 366,897 |
| 23 Aug 2012 | MYR | 1.0977 | 1.1163 | 1.0977 | 1.107 | 1.107 | 0.0 (0.0%) | 382,162 |
| 22 Aug 2012 | MYR | 1.1256 | 1.1256 | 1.0977 | 1.107 | 1.107 | -0.019 (-1.65%) | 353,675 |
| 17 Aug 2012 | MYR | 1.0977 | 1.1349 | 1.0977 | 1.1256 | 1.1256 | +0.037 (+3.42%) | 1,336,332 |
| 16 Aug 2012 | MYR | 1.107 | 1.107 | 1.0791 | 1.0884 | 1.0884 | -0.019 (-1.68%) | 601,247 |
| 15 Aug 2012 | MYR | 1.0791 | 1.1163 | 1.0791 | 1.107 | 1.107 | +0.019 (+1.71%) | 954,385 |
| 14 Aug 2012 | MYR | 1.0698 | 1.0884 | 1.0698 | 1.0884 | 1.0884 | +0.019 (+1.74%) | 354,750 |
| 13 Aug 2012 | MYR | 1.0605 | 1.0698 | 1.0605 | 1.0698 | 1.0698 | -0.019 (-1.71%) | 252,087 |
| 10 Aug 2012 | MYR | 1.0698 | 1.0884 | 1.0605 | 1.0884 | 1.0884 | +0.037 (+3.54%) | 431,182 |
| 9 Aug 2012 | MYR | 1.0791 | 1.0977 | 1.0512 | 1.0512 | 1.0512 | -0.019 (-1.74%) | 1,277,960 |
| 8 Aug 2012 | MYR | 1.0419 | 1.0791 | 1.0233 | 1.0698 | 1.0698 | +0.028 (+2.68%) | 1,088,760 |
| 7 Aug 2012 | MYR | 1.0512 | 1.0605 | 1.0233 | 1.0419 | 1.0419 | -0.009 (-0.88%) | 1,039,310 |
| 6 Aug 2012 | MYR | 1.0326 | 1.0791 | 1.0326 | 1.0512 | 1.0512 | +0.009 (+0.89%) | 573,512 |
| 3 Aug 2012 | MYR | 1.0419 | 1.0419 | 1.014 | 1.0419 | 1.0419 | 0.0 (0.0%) | 235,210 |
| 2 Aug 2012 | MYR | 1.0698 | 1.0698 | 1.0233 | 1.0419 | 1.0419 | -0.028 (-2.61%) | 1,248,935 |
| 1 Aug 2012 | MYR | 0.9674 | 1.0698 | 0.9674 | 1.0698 | 1.0698 | +0.093 (+9.53%) | 1,492,315 |
| 31 Jul 2012 | MYR | 0.9581 | 0.9767 | 0.9581 | 0.9767 | 0.9767 | +0.009 (+0.96%) | 171,785 |
| 30 Jul 2012 | MYR | 0.9674 | 0.9767 | 0.9581 | 0.9674 | 0.9674 | +0.009 (+0.97%) | 216,827 |
| 27 Jul 2012 | MYR | 0.9767 | 0.9767 | 0.9581 | 0.9581 | 0.9581 | -0.009 (-0.96%) | 454,725 |
