| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | MYR | 2.6436 | 2.7129 | 2.6436 | 2.6733 | 2.6733 | +0.03 (+1.12%) | 848,400 |
| 2 Dec 2011 | MYR | 2.6139 | 2.6436 | 2.604 | 2.6436 | 2.6436 | +0.03 (+1.14%) | 442,077 |
| 1 Dec 2011 | MYR | 2.5941 | 2.6238 | 2.5743 | 2.6139 | 2.6139 | +0.05 (+1.93%) | 782,649 |
| 30 Nov 2011 | MYR | 2.5347 | 2.5941 | 2.5347 | 2.5644 | 2.5644 | +0.02 (+0.78%) | 1,086,053 |
| 29 Nov 2011 | MYR | 2.5446 | 2.5743 | 2.5347 | 2.5446 | 2.5446 | +0.01 (+0.39%) | 1,643,371 |
| 25 Nov 2011 | MYR | 2.5743 | 2.5743 | 2.5347 | 2.5347 | 2.5347 | -0.05 (-1.92%) | 866,479 |
| 24 Nov 2011 | MYR | 2.5644 | 2.5941 | 2.5644 | 2.5842 | 2.5842 | -0.01 (-0.38%) | 314,413 |
| 23 Nov 2011 | MYR | 2.604 | 2.6139 | 2.5644 | 2.5941 | 2.5941 | -0.02 (-0.76%) | 388,446 |
| 22 Nov 2011 | MYR | 2.5941 | 2.6238 | 2.5842 | 2.6139 | 2.6139 | 0.0 (0.0%) | 621,150 |
| 21 Nov 2011 | MYR | 2.6535 | 2.6634 | 2.6139 | 2.6139 | 2.6139 | -0.03 (-1.12%) | 714,878 |
| 18 Nov 2011 | MYR | 2.6337 | 2.6535 | 2.6238 | 2.6436 | 2.6436 | -0.01 (-0.37%) | 499,748 |
| 17 Nov 2011 | MYR | 2.6436 | 2.6634 | 2.6436 | 2.6535 | 2.6535 | +0.01 (+0.37%) | 155,944 |
| 16 Nov 2011 | MYR | 2.6535 | 2.6634 | 2.6139 | 2.6436 | 2.6436 | -0.02 (-0.74%) | 170,690 |
| 15 Nov 2011 | MYR | 2.6832 | 2.6931 | 2.6535 | 2.6634 | 2.6634 | -0.03 (-1.10%) | 347,137 |
| 14 Nov 2011 | MYR | 2.6238 | 2.703 | 2.6238 | 2.6931 | 2.6931 | +0.089 (+3.42%) | 1,621,050 |
| 11 Nov 2011 | MYR | 2.6139 | 2.6238 | 2.5941 | 2.604 | 2.604 | 0.0 (0.0%) | 1,066,560 |
| 10 Nov 2011 | MYR | 2.5644 | 2.6139 | 2.5644 | 2.604 | 2.604 | -0.01 (-0.38%) | 804,162 |
| 9 Nov 2011 | MYR | 2.5743 | 2.6238 | 2.5743 | 2.6139 | 2.6139 | +0.04 (+1.54%) | 478,437 |
| 8 Nov 2011 | MYR | 2.5545 | 2.5743 | 2.5347 | 2.5743 | 2.5743 | +0.02 (+0.78%) | 1,190,487 |
| 4 Nov 2011 | MYR | 2.5743 | 2.5743 | 2.5545 | 2.5545 | 2.5545 | +0.01 (+0.39%) | 309,868 |
| 3 Nov 2011 | MYR | 2.5644 | 2.5644 | 2.5347 | 2.5446 | 2.5446 | -0.03 (-1.15%) | 301,182 |
| 2 Nov 2011 | MYR | 2.4852 | 2.5842 | 2.4654 | 2.5743 | 2.5743 | +0.05 (+1.96%) | 1,281,589 |
| 1 Nov 2011 | MYR | 2.6337 | 2.6337 | 2.5248 | 2.5248 | 2.5248 | -0.109 (-4.13%) | 1,197,860 |
| 31 Oct 2011 | MYR | 2.6238 | 2.6535 | 2.5842 | 2.6337 | 2.6337 | +0.03 (+1.14%) | 1,303,405 |
| 28 Oct 2011 | MYR | 2.6238 | 2.6634 | 2.604 | 2.604 | 2.604 | 0.0 (0.0%) | 1,085,548 |
| 27 Oct 2011 | MYR | 2.5545 | 2.604 | 2.5545 | 2.604 | 2.604 | +0.079 (+3.14%) | 1,275,630 |
| 25 Oct 2011 | MYR | 2.5149 | 2.5743 | 2.4852 | 2.5248 | 2.5248 | +0.03 (+1.19%) | 1,312,091 |
| 24 Oct 2011 | MYR | 2.4753 | 2.5347 | 2.4753 | 2.4951 | 2.4951 | +0.03 (+1.20%) | 1,374,408 |
| 21 Oct 2011 | MYR | 2.4455 | 2.4753 | 2.4356 | 2.4654 | 2.4654 | +0.03 (+1.22%) | 422,887 |
| 20 Oct 2011 | MYR | 2.4455 | 2.4555 | 2.4257 | 2.4356 | 2.4356 | -0.03 (-1.21%) | 297,445 |
