| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | MYR | 3.1485 | 3.2277 | 3.1386 | 3.2079 | 3.2079 | +0.05 (+1.57%) | 3,801,741 |
| 31 May 2012 | MYR | 3.1386 | 3.1584 | 3.1287 | 3.1584 | 3.1584 | -0.01 (-0.31%) | 1,608,122 |
| 30 May 2012 | MYR | 3.1089 | 3.1683 | 3.1089 | 3.1683 | 3.1683 | +0.059 (+1.91%) | 2,629,939 |
| 29 May 2012 | MYR | 3.1386 | 3.1386 | 3.0792 | 3.1089 | 3.1089 | -0.03 (-0.95%) | 1,445,007 |
| 28 May 2012 | MYR | 3.1782 | 3.2079 | 3.1089 | 3.1386 | 3.1386 | -0.02 (-0.63%) | 4,017,982 |
| 25 May 2012 | MYR | 3.1287 | 3.2376 | 3.099 | 3.1584 | 3.1584 | +0.04 (+1.27%) | 14,306,347 |
| 24 May 2012 | MYR | 3.0693 | 3.1287 | 2.9703 | 3.1188 | 3.1188 | +0.218 (+7.51%) | 15,772,665 |
| 23 May 2012 | MYR | 2.8713 | 2.9406 | 2.8713 | 2.901 | 2.901 | +0.02 (+0.69%) | 2,053,633 |
| 22 May 2012 | MYR | 2.802 | 2.8911 | 2.7822 | 2.8812 | 2.8812 | +0.099 (+3.56%) | 2,130,595 |
| 21 May 2012 | MYR | 2.7129 | 2.802 | 2.7129 | 2.7822 | 2.7822 | +0.069 (+2.55%) | 729,018 |
| 18 May 2012 | MYR | 2.7624 | 2.7822 | 2.6931 | 2.7129 | 2.7129 | -0.069 (-2.49%) | 1,275,933 |
| 17 May 2012 | MYR | 2.7822 | 2.8119 | 2.7723 | 2.7822 | 2.7822 | +0.03 (+1.08%) | 1,057,874 |
| 16 May 2012 | MYR | 2.8218 | 2.8218 | 2.7426 | 2.7525 | 2.7525 | -0.069 (-2.46%) | 1,725,989 |
| 15 May 2012 | MYR | 2.8416 | 2.8614 | 2.7822 | 2.8218 | 2.8218 | -0.05 (-1.72%) | 2,042,826 |
| 14 May 2012 | MYR | 2.8713 | 2.8911 | 2.8515 | 2.8713 | 2.8713 | -0.01 (-0.34%) | 2,097,063 |
| 11 May 2012 | MYR | 2.9307 | 2.9307 | 2.8812 | 2.8812 | 2.8812 | -0.05 (-1.69%) | 2,366,329 |
| 10 May 2012 | MYR | 2.9208 | 2.9406 | 2.9208 | 2.9307 | 2.9307 | +0.01 (+0.34%) | 3,818,103 |
| 9 May 2012 | MYR | 2.9703 | 2.9802 | 2.9208 | 2.9208 | 2.9208 | -0.03 (-1.01%) | 1,689,023 |
| 8 May 2012 | MYR | 2.8614 | 2.9901 | 2.8614 | 2.9505 | 2.9505 | +0.099 (+3.47%) | 5,418,650 |
| 7 May 2012 | MYR | 2.8911 | 2.901 | 2.8416 | 2.8515 | 2.8515 | -0.079 (-2.70%) | 1,953,845 |
| 4 May 2012 | MYR | 2.8713 | 3 | 2.8713 | 2.9307 | 2.9307 | +0.099 (+3.50%) | 12,776,803 |
| 3 May 2012 | MYR | 2.6931 | 2.8515 | 2.6832 | 2.8317 | 2.8317 | +0.139 (+5.15%) | 2,941,827 |
| 2 May 2012 | MYR | 2.6931 | 2.6931 | 2.6733 | 2.6931 | 2.6931 | +0.04 (+1.49%) | 424,402 |
| 30 Apr 2012 | MYR | 2.6931 | 2.6931 | 2.6535 | 2.6535 | 2.6535 | 0.0 (0.0%) | 387,335 |
| 27 Apr 2012 | MYR | 2.6733 | 2.6733 | 2.6436 | 2.6535 | 2.6535 | -0.01 (-0.37%) | 800,324 |
| 26 Apr 2012 | MYR | 2.6733 | 2.6733 | 2.6634 | 2.6634 | 2.6634 | 0.0 (0.0%) | 547,622 |
| 25 Apr 2012 | MYR | 2.6733 | 2.6832 | 2.6634 | 2.6634 | 2.6634 | -0.01 (-0.37%) | 401,475 |
| 24 Apr 2012 | MYR | 2.6535 | 2.6832 | 2.6535 | 2.6733 | 2.6733 | +0.02 (+0.75%) | 677,104 |
| 23 Apr 2012 | MYR | 2.6832 | 2.6931 | 2.6535 | 2.6535 | 2.6535 | -0.03 (-1.11%) | 899,809 |
| 20 Apr 2012 | MYR | 2.6931 | 2.7129 | 2.6832 | 2.6832 | 2.6832 | -0.01 (-0.37%) | 535,906 |
