| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2012 | MYR | 0.9209 | 0.9209 | 0.8884 | 0.8884 | 0.8884 | -0.005 (-0.52%) | 47,085 |
| 7 Dec 2012 | MYR | 0.8837 | 0.893 | 0.8744 | 0.893 | 0.893 | +0.009 (+1.05%) | 76,862 |
| 6 Dec 2012 | MYR | 0.8837 | 0.8977 | 0.8837 | 0.8837 | 0.8837 | 0.0 (0.0%) | 58,480 |
| 5 Dec 2012 | MYR | 0.9023 | 0.9116 | 0.8837 | 0.8837 | 0.8837 | -0.028 (-3.06%) | 385,172 |
| 4 Dec 2012 | MYR | 0.9163 | 0.9302 | 0.9023 | 0.9116 | 0.9116 | -0.005 (-0.51%) | 90,730 |
| 3 Dec 2012 | MYR | 0.9256 | 0.9256 | 0.9163 | 0.9163 | 0.9163 | -0.014 (-1.49%) | 37,625 |
| 30 Nov 2012 | MYR | 0.9488 | 0.9488 | 0.9163 | 0.9302 | 0.9302 | +0.009 (+1.01%) | 164,797 |
| 29 Nov 2012 | MYR | 0.9256 | 0.9256 | 0.9209 | 0.9209 | 0.9209 | -0.009 (-1.00%) | 165,550 |
| 28 Nov 2012 | MYR | 0.9302 | 0.9302 | 0.9116 | 0.9302 | 0.9302 | 0.0 (0.0%) | 271,760 |
| 27 Nov 2012 | MYR | 0.9581 | 0.9581 | 0.9302 | 0.9302 | 0.9302 | -0.019 (-1.96%) | 532,125 |
| 26 Nov 2012 | MYR | 0.9581 | 0.9581 | 0.9488 | 0.9488 | 0.9488 | -0.009 (-0.97%) | 56,115 |
| 23 Nov 2012 | MYR | 0.9581 | 0.9581 | 0.9581 | 0.9581 | 0.9581 | 0.0 (0.0%) | 156,950 |
| 22 Nov 2012 | MYR | 0.9581 | 0.9581 | 0.9488 | 0.9581 | 0.9581 | -0.019 (-1.90%) | 81,915 |
| 21 Nov 2012 | MYR | 0.9581 | 0.9767 | 0.9488 | 0.9767 | 0.9767 | +0.028 (+2.94%) | 139,965 |
| 20 Nov 2012 | MYR | 0.9488 | 0.9581 | 0.9488 | 0.9488 | 0.9488 | 0.0 (0.0%) | 138,890 |
| 19 Nov 2012 | MYR | 0.9488 | 0.9488 | 0.9395 | 0.9488 | 0.9488 | 0.0 (0.0%) | 43,107 |
| 16 Nov 2012 | MYR | 0.9674 | 0.9674 | 0.9488 | 0.9488 | 0.9488 | -0.019 (-1.92%) | 95,675 |
| 14 Nov 2012 | MYR | 0.9674 | 0.9674 | 0.9581 | 0.9674 | 0.9674 | 0.0 (0.0%) | 225,750 |
| 12 Nov 2012 | MYR | 0.9674 | 0.9767 | 0.9674 | 0.9674 | 0.9674 | -0.009 (-0.95%) | 57,082 |
| 9 Nov 2012 | MYR | 0.9488 | 0.9767 | 0.9488 | 0.9767 | 0.9767 | +0.028 (+2.94%) | 81,915 |
| 8 Nov 2012 | MYR | 0.9488 | 0.9488 | 0.9395 | 0.9488 | 0.9488 | 0.0 (0.0%) | 99,975 |
| 7 Nov 2012 | MYR | 0.9767 | 0.9767 | 0.9488 | 0.9488 | 0.9488 | -0.019 (-1.92%) | 103,200 |
| 6 Nov 2012 | MYR | 0.9488 | 0.9674 | 0.9488 | 0.9674 | 0.9674 | -0.009 (-0.95%) | 145,017 |
| 5 Nov 2012 | MYR | 0.9488 | 0.9767 | 0.9488 | 0.9767 | 0.9767 | +0.019 (+1.94%) | 27,305 |
| 2 Nov 2012 | MYR | 0.9488 | 0.9767 | 0.9488 | 0.9581 | 0.9581 | +0.009 (+0.98%) | 78,797 |
| 1 Nov 2012 | MYR | 0.9674 | 0.9674 | 0.9488 | 0.9488 | 0.9488 | -0.028 (-2.86%) | 95,245 |
| 31 Oct 2012 | MYR | 0.9674 | 0.9767 | 0.9674 | 0.9767 | 0.9767 | +0.009 (+0.96%) | 124,915 |
| 30 Oct 2012 | MYR | 0.9767 | 0.9767 | 0.9674 | 0.9674 | 0.9674 | -0.019 (-1.90%) | 58,910 |
| 29 Oct 2012 | MYR | 0.9954 | 0.9954 | 0.9861 | 0.9861 | 0.9861 | -0.019 (-1.85%) | 153,617 |
| 25 Oct 2012 | MYR | 0.9767 | 1.014 | 0.9767 | 1.0047 | 1.0047 | +0.019 (+1.89%) | 393,557 |
