| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | MYR | 3.6139 | 3.6436 | 3.5941 | 3.604 | 3.604 | -0.04 (-1.09%) | 2,385,620 |
| 12 Jul 2012 | MYR | 3.6139 | 3.6634 | 3.6139 | 3.6436 | 3.6436 | +0.03 (+0.82%) | 2,668,723 |
| 11 Jul 2012 | MYR | 3.6337 | 3.6535 | 3.604 | 3.6139 | 3.6139 | -0.03 (-0.82%) | 2,174,126 |
| 10 Jul 2012 | MYR | 3.5545 | 3.6832 | 3.5545 | 3.6436 | 3.6436 | +0.089 (+2.51%) | 4,504,297 |
| 9 Jul 2012 | MYR | 3.4654 | 3.5644 | 3.4654 | 3.5545 | 3.5545 | +0.109 (+3.16%) | 3,761,341 |
| 6 Jul 2012 | MYR | 3.4257 | 3.4455 | 3.4059 | 3.4455 | 3.4455 | +0.01 (+0.29%) | 1,090,598 |
| 5 Jul 2012 | MYR | 3.4257 | 3.4455 | 3.4158 | 3.4356 | 3.4356 | -0.02 (-0.58%) | 907,384 |
| 4 Jul 2012 | MYR | 3.4455 | 3.4555 | 3.4257 | 3.4555 | 3.4555 | +0.01 (+0.29%) | 1,199,779 |
| 3 Jul 2012 | MYR | 3.3762 | 3.4455 | 3.3762 | 3.4455 | 3.4455 | +0.069 (+2.05%) | 1,594,184 |
| 2 Jul 2012 | MYR | 3.3069 | 3.396 | 3.2871 | 3.3762 | 3.3762 | +0.109 (+3.33%) | 1,699,224 |
| 29 Jun 2012 | MYR | 3.3168 | 3.3366 | 3.2673 | 3.2673 | 3.2673 | -0.05 (-1.49%) | 2,048,381 |
| 28 Jun 2012 | MYR | 3.3564 | 3.3564 | 3.3168 | 3.3168 | 3.3168 | -0.04 (-1.18%) | 671,044 |
| 27 Jun 2012 | MYR | 3.3465 | 3.3564 | 3.3366 | 3.3564 | 3.3564 | +0.04 (+1.19%) | 556,106 |
| 26 Jun 2012 | MYR | 3.3465 | 3.3564 | 3.3168 | 3.3168 | 3.3168 | -0.05 (-1.47%) | 718,009 |
| 25 Jun 2012 | MYR | 3.4257 | 3.4455 | 3.3366 | 3.3663 | 3.3663 | -0.059 (-1.73%) | 1,416,727 |
| 22 Jun 2012 | MYR | 3.4158 | 3.4455 | 3.3861 | 3.4257 | 3.4257 | 0.0 (0.0%) | 1,242,401 |
| 21 Jun 2012 | MYR | 3.4555 | 3.4654 | 3.4158 | 3.4257 | 3.4257 | -0.02 (-0.57%) | 1,414,606 |
| 20 Jun 2012 | MYR | 3.4158 | 3.4654 | 3.4158 | 3.4455 | 3.4455 | +0.03 (+0.87%) | 1,754,370 |
| 19 Jun 2012 | MYR | 3.3762 | 3.4455 | 3.3663 | 3.4158 | 3.4158 | +0.05 (+1.47%) | 2,538,635 |
| 18 Jun 2012 | MYR | 3.3564 | 3.3762 | 3.3168 | 3.3663 | 3.3663 | +0.099 (+3.03%) | 2,221,495 |
| 15 Jun 2012 | MYR | 3.3861 | 3.4059 | 3.2673 | 3.2673 | 3.2673 | -0.099 (-2.94%) | 1,764,975 |
| 14 Jun 2012 | MYR | 3.4257 | 3.4356 | 3.3564 | 3.3663 | 3.3663 | -0.05 (-1.45%) | 1,155,541 |
| 13 Jun 2012 | MYR | 3.3861 | 3.4555 | 3.3663 | 3.4158 | 3.4158 | +0.03 (+0.88%) | 2,265,733 |
| 12 Jun 2012 | MYR | 3.3366 | 3.3861 | 3.3267 | 3.3861 | 3.3861 | 0.0 (0.0%) | 2,946,675 |
| 11 Jun 2012 | MYR | 3.3069 | 3.3861 | 3.2475 | 3.3861 | 3.3861 | +0.099 (+3.01%) | 2,950,614 |
| 8 Jun 2012 | MYR | 3.3069 | 3.3069 | 3.2376 | 3.2871 | 3.2871 | -0.02 (-0.60%) | 1,358,551 |
| 7 Jun 2012 | MYR | 3.3267 | 3.3564 | 3.297 | 3.3069 | 3.3069 | -0.02 (-0.60%) | 2,034,443 |
| 6 Jun 2012 | MYR | 3.2079 | 3.3267 | 3.2079 | 3.3267 | 3.3267 | +0.119 (+3.70%) | 4,026,365 |
| 5 Jun 2012 | MYR | 3.1386 | 3.2178 | 3.1287 | 3.2079 | 3.2079 | +0.059 (+1.89%) | 2,602,164 |
| 4 Jun 2012 | MYR | 3.1485 | 3.1683 | 3.0891 | 3.1485 | 3.1485 | -0.059 (-1.85%) | 3,421,375 |
