| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2012 | MYR | 0.9209 | 0.9209 | 0.9163 | 0.9163 | 0.9163 | -0.005 (-0.50%) | 162,002 |
| 13 Jun 2012 | MYR | 0.9256 | 0.9256 | 0.9209 | 0.9209 | 0.9209 | 0.0 (0.0%) | 122,550 |
| 12 Jun 2012 | MYR | 0.9302 | 0.9302 | 0.9209 | 0.9209 | 0.9209 | -0.009 (-1.00%) | 211,775 |
| 11 Jun 2012 | MYR | 0.9302 | 0.9395 | 0.9256 | 0.9302 | 0.9302 | +0.005 (+0.50%) | 221,020 |
| 8 Jun 2012 | MYR | 0.9302 | 0.9395 | 0.9256 | 0.9256 | 0.9256 | -0.023 (-2.45%) | 154,047 |
| 7 Jun 2012 | MYR | 0.9395 | 0.9488 | 0.9302 | 0.9488 | 0.9488 | +0.019 (+2.00%) | 170,602 |
| 6 Jun 2012 | MYR | 0.9395 | 0.9395 | 0.9302 | 0.9302 | 0.9302 | -0.009 (-0.99%) | 232,092 |
| 5 Jun 2012 | MYR | 0.9488 | 0.9488 | 0.9302 | 0.9395 | 0.9395 | +0.009 (+1.00%) | 396,675 |
| 4 Jun 2012 | MYR | 0.9488 | 0.9488 | 0.9302 | 0.9302 | 0.9302 | -0.019 (-1.96%) | 286,487 |
| 1 Jun 2012 | MYR | 0.9488 | 0.9581 | 0.9488 | 0.9488 | 0.9488 | -0.009 (-0.97%) | 83,742 |
| 31 May 2012 | MYR | 0.9488 | 0.9581 | 0.9395 | 0.9581 | 0.9581 | 0.0 (0.0%) | 240,585 |
| 30 May 2012 | MYR | 0.9674 | 0.9674 | 0.9488 | 0.9581 | 0.9581 | -0.009 (-0.96%) | 212,205 |
| 29 May 2012 | MYR | 0.9581 | 0.9674 | 0.9488 | 0.9674 | 0.9674 | +0.019 (+1.96%) | 258,752 |
| 28 May 2012 | MYR | 0.9581 | 0.9581 | 0.9488 | 0.9488 | 0.9488 | -0.019 (-1.92%) | 141,040 |
| 25 May 2012 | MYR | 0.9488 | 0.9674 | 0.9395 | 0.9674 | 0.9674 | +0.028 (+2.97%) | 305,730 |
| 24 May 2012 | MYR | 0.9395 | 0.9488 | 0.9395 | 0.9395 | 0.9395 | 0.0 (0.0%) | 348,192 |
| 23 May 2012 | MYR | 0.9488 | 0.9488 | 0.9395 | 0.9395 | 0.9395 | 0.0 (0.0%) | 451,392 |
| 22 May 2012 | MYR | 0.9488 | 0.9581 | 0.9395 | 0.9395 | 0.9395 | -0.009 (-0.98%) | 997,600 |
| 21 May 2012 | MYR | 0.9302 | 0.9488 | 0.9302 | 0.9488 | 0.9488 | +0.009 (+0.99%) | 331,100 |
| 18 May 2012 | MYR | 0.9488 | 0.9488 | 0.9256 | 0.9395 | 0.9395 | -0.019 (-1.94%) | 1,474,470 |
| 17 May 2012 | MYR | 0.9302 | 0.9674 | 0.9302 | 0.9581 | 0.9581 | +0.019 (+1.98%) | 576,092 |
| 16 May 2012 | MYR | 0.9861 | 0.9861 | 0.9302 | 0.9395 | 0.9395 | -0.056 (-5.62%) | 1,796,432 |
| 15 May 2012 | MYR | 0.9954 | 0.9954 | 0.9674 | 0.9954 | 0.9954 | -0.028 (-2.73%) | 953,525 |
| 14 May 2012 | MYR | 1.0698 | 1.0698 | 1.014 | 1.0233 | 1.0233 | -0.046 (-4.35%) | 590,605 |
| 11 May 2012 | MYR | 1.0884 | 1.107 | 1.0605 | 1.0698 | 1.0698 | -0.037 (-3.36%) | 557,817 |
| 10 May 2012 | MYR | 1.0884 | 1.107 | 1.0884 | 1.107 | 1.107 | 0.0 (0.0%) | 201,240 |
| 9 May 2012 | MYR | 1.0791 | 1.107 | 1.0791 | 1.107 | 1.107 | +0.009 (+0.85%) | 413,015 |
| 8 May 2012 | MYR | 1.0884 | 1.0977 | 1.0791 | 1.0977 | 1.0977 | 0.0 (0.0%) | 108,897 |
| 7 May 2012 | MYR | 1.0791 | 1.107 | 1.0698 | 1.0977 | 1.0977 | +0.009 (+0.85%) | 264,880 |
| 4 May 2012 | MYR | 1.0791 | 1.0977 | 1.0698 | 1.0884 | 1.0884 | 0.0 (0.0%) | 370,122 |
