| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | MYR | 3.7327 | 3.7525 | 3.6931 | 3.703 | 3.703 | -0.05 (-1.32%) | 1,032,119 |
| 27 Aug 2012 | MYR | 3.7921 | 3.8119 | 3.7426 | 3.7525 | 3.7525 | -0.04 (-1.04%) | 1,433,695 |
| 24 Aug 2012 | MYR | 3.8515 | 3.8515 | 3.7921 | 3.7921 | 3.7921 | -0.04 (-1.03%) | 2,146,452 |
| 23 Aug 2012 | MYR | 3.7624 | 3.8317 | 3.7327 | 3.8317 | 3.8317 | +0.069 (+1.84%) | 2,635,696 |
| 22 Aug 2012 | MYR | 3.7426 | 3.7921 | 3.7426 | 3.7624 | 3.7624 | +0.05 (+1.33%) | 2,352,896 |
| 17 Aug 2012 | MYR | 3.7624 | 3.7624 | 3.6733 | 3.7129 | 3.7129 | -0.05 (-1.32%) | 3,580,046 |
| 16 Aug 2012 | MYR | 3.7426 | 3.7822 | 3.6733 | 3.7624 | 3.7624 | +0.03 (+0.80%) | 6,117,267 |
| 15 Aug 2012 | MYR | 3.703 | 3.7426 | 3.6634 | 3.7327 | 3.7327 | +0.03 (+0.80%) | 2,611,658 |
| 14 Aug 2012 | MYR | 3.6139 | 3.7129 | 3.5941 | 3.703 | 3.703 | +0.109 (+3.03%) | 2,946,877 |
| 13 Aug 2012 | MYR | 3.5149 | 3.6238 | 3.5149 | 3.5941 | 3.5941 | +0.079 (+2.25%) | 2,065,147 |
| 10 Aug 2012 | MYR | 3.4951 | 3.5149 | 3.4852 | 3.5149 | 3.5149 | +0.02 (+0.57%) | 678,619 |
| 9 Aug 2012 | MYR | 3.4555 | 3.4951 | 3.4555 | 3.4951 | 3.4951 | +0.04 (+1.15%) | 567,418 |
| 8 Aug 2012 | MYR | 3.4852 | 3.4951 | 3.4455 | 3.4555 | 3.4555 | -0.01 (-0.29%) | 942,532 |
| 7 Aug 2012 | MYR | 3.505 | 3.505 | 3.4654 | 3.4654 | 3.4654 | -0.04 (-1.13%) | 837,997 |
| 6 Aug 2012 | MYR | 3.5149 | 3.5248 | 3.505 | 3.505 | 3.505 | -0.02 (-0.56%) | 515,100 |
| 3 Aug 2012 | MYR | 3.505 | 3.5347 | 3.505 | 3.5248 | 3.5248 | +0.02 (+0.56%) | 363,701 |
| 2 Aug 2012 | MYR | 3.4852 | 3.5347 | 3.4555 | 3.505 | 3.505 | +0.04 (+1.14%) | 858,096 |
| 1 Aug 2012 | MYR | 3.5347 | 3.5446 | 3.4654 | 3.4654 | 3.4654 | -0.05 (-1.41%) | 1,404,001 |
| 31 Jul 2012 | MYR | 3.5149 | 3.5446 | 3.4852 | 3.5149 | 3.5149 | +0.04 (+1.14%) | 1,714,172 |
| 30 Jul 2012 | MYR | 3.4158 | 3.505 | 3.4158 | 3.4753 | 3.4753 | +0.03 (+0.86%) | 912,939 |
| 27 Jul 2012 | MYR | 3.4555 | 3.4852 | 3.4356 | 3.4455 | 3.4455 | 0.0 (0.0%) | 2,335,120 |
| 26 Jul 2012 | MYR | 3.5347 | 3.5347 | 3.4455 | 3.4455 | 3.4455 | -0.079 (-2.25%) | 2,026,363 |
| 25 Jul 2012 | MYR | 3.5347 | 3.5545 | 3.4753 | 3.5248 | 3.5248 | -0.03 (-0.84%) | 1,007,677 |
| 24 Jul 2012 | MYR | 3.5248 | 3.5545 | 3.5149 | 3.5545 | 3.5545 | +0.03 (+0.84%) | 1,629,029 |
| 23 Jul 2012 | MYR | 3.604 | 3.604 | 3.5248 | 3.5248 | 3.5248 | -0.109 (-3.00%) | 1,726,090 |
| 20 Jul 2012 | MYR | 3.5149 | 3.6337 | 3.5149 | 3.6337 | 3.6337 | +0.109 (+3.09%) | 3,730,233 |
| 19 Jul 2012 | MYR | 3.5644 | 3.5743 | 3.5149 | 3.5248 | 3.5248 | -0.01 (-0.28%) | 2,016,364 |
| 18 Jul 2012 | MYR | 3.5743 | 3.604 | 3.5347 | 3.5347 | 3.5347 | -0.04 (-1.11%) | 1,769,419 |
| 17 Jul 2012 | MYR | 3.5743 | 3.6337 | 3.5545 | 3.5743 | 3.5743 | -0.01 (-0.28%) | 2,031,413 |
| 16 Jul 2012 | MYR | 3.6238 | 3.6238 | 3.5644 | 3.5842 | 3.5842 | -0.02 (-0.55%) | 2,971,824 |
