| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2012 | MYR | 1.2558 | 1.2558 | 1.2279 | 1.2465 | 1.2465 | -0.009 (-0.74%) | 3,042,035 |
| 2 Feb 2012 | MYR | 1.2651 | 1.2744 | 1.2465 | 1.2558 | 1.2558 | +0.009 (+0.75%) | 3,097,182 |
| 31 Jan 2012 | MYR | 1.2372 | 1.2837 | 1.2372 | 1.2465 | 1.2465 | +0.019 (+1.51%) | 2,711,687 |
| 30 Jan 2012 | MYR | 1.2837 | 1.2837 | 1.2186 | 1.2279 | 1.2279 | -0.037 (-2.94%) | 4,409,327 |
| 27 Jan 2012 | MYR | 1.3302 | 1.3488 | 1.2558 | 1.2651 | 1.2651 | +0.046 (+3.82%) | 13,314,627 |
| 26 Jan 2012 | MYR | 1.1721 | 1.2279 | 1.1721 | 1.2186 | 1.2186 | +0.065 (+5.64%) | 1,536,820 |
| 25 Jan 2012 | MYR | 1.1535 | 1.1721 | 1.1535 | 1.1535 | 1.1535 | 0.0 (0.0%) | 304,225 |
| 20 Jan 2012 | MYR | 1.1535 | 1.1721 | 1.1535 | 1.1535 | 1.1535 | +0.009 (+0.81%) | 447,522 |
| 19 Jan 2012 | MYR | 1.1535 | 1.1628 | 1.1442 | 1.1442 | 1.1442 | -0.028 (-2.38%) | 247,465 |
| 18 Jan 2012 | MYR | 1.1628 | 1.1721 | 1.1535 | 1.1721 | 1.1721 | 0.0 (0.0%) | 167,162 |
| 17 Jan 2012 | MYR | 1.1256 | 1.1814 | 1.1256 | 1.1721 | 1.1721 | +0.028 (+2.44%) | 1,118,645 |
| 16 Jan 2012 | MYR | 1.1721 | 1.1721 | 1.1256 | 1.1442 | 1.1442 | -0.028 (-2.38%) | 1,019,637 |
| 13 Jan 2012 | MYR | 1.2093 | 1.2093 | 1.1721 | 1.1721 | 1.1721 | -0.019 (-1.56%) | 890,637 |
| 12 Jan 2012 | MYR | 1.2186 | 1.2279 | 1.1907 | 1.1907 | 1.1907 | -0.009 (-0.77%) | 483,965 |
| 11 Jan 2012 | MYR | 1.2372 | 1.2465 | 1.2 | 1.2 | 1.2 | -0.009 (-0.77%) | 1,889,850 |
| 10 Jan 2012 | MYR | 1.1907 | 1.2279 | 1.1721 | 1.2093 | 1.2093 | +0.019 (+1.56%) | 2,599,027 |
| 9 Jan 2012 | MYR | 1.1442 | 1.2 | 1.1442 | 1.1907 | 1.1907 | +0.037 (+3.22%) | 1,463,612 |
| 6 Jan 2012 | MYR | 1.1442 | 1.1721 | 1.1256 | 1.1535 | 1.1535 | +0.009 (+0.81%) | 1,171,642 |
| 5 Jan 2012 | MYR | 1.1721 | 1.1814 | 1.1349 | 1.1442 | 1.1442 | -0.028 (-2.38%) | 1,264,092 |
| 4 Jan 2012 | MYR | 1.1814 | 1.2 | 1.1535 | 1.1721 | 1.1721 | +0.019 (+1.61%) | 2,747,807 |
| 3 Jan 2012 | MYR | 1.107 | 1.1535 | 1.107 | 1.1535 | 1.1535 | +0.056 (+5.08%) | 2,159,030 |
| 30 Dec 2011 | MYR | 1.1256 | 1.1256 | 1.0977 | 1.0977 | 1.0977 | -0.009 (-0.84%) | 1,312,575 |
| 29 Dec 2011 | MYR | 1.0791 | 1.1442 | 1.0791 | 1.107 | 1.107 | +0.028 (+2.59%) | 2,132,155 |
| 28 Dec 2011 | MYR | 1.0512 | 1.0884 | 1.0419 | 1.0791 | 1.0791 | +0.037 (+3.57%) | 636,292 |
| 27 Dec 2011 | MYR | 1.0791 | 1.0791 | 1.0326 | 1.0419 | 1.0419 | -0.037 (-3.45%) | 1,093,275 |
| 23 Dec 2011 | MYR | 1.0698 | 1.0791 | 1.0605 | 1.0791 | 1.0791 | +0.019 (+1.75%) | 695,740 |
| 22 Dec 2011 | MYR | 1.0791 | 1.0791 | 1.0605 | 1.0605 | 1.0605 | -0.028 (-2.56%) | 944,387 |
| 21 Dec 2011 | MYR | 1.1349 | 1.1349 | 1.0791 | 1.0884 | 1.0884 | -0.037 (-3.30%) | 1,643,137 |
| 20 Dec 2011 | MYR | 1.0884 | 1.1349 | 1.0791 | 1.1256 | 1.1256 | +0.056 (+5.22%) | 4,081,345 |
| 19 Dec 2011 | MYR | 1.0047 | 1.0977 | 1.0047 | 1.0698 | 1.0698 | +0.074 (+7.47%) | 4,088,440 |
