| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | MYR | 3.6535 | 3.6634 | 3.5941 | 3.5941 | 3.5941 | -0.069 (-1.89%) | 1,283,710 |
| 26 Nov 2012 | MYR | 3.6832 | 3.6832 | 3.6634 | 3.6634 | 3.6634 | -0.01 (-0.27%) | 1,421,878 |
| 23 Nov 2012 | MYR | 3.6832 | 3.7129 | 3.6634 | 3.6733 | 3.6733 | 0.0 (0.0%) | 988,487 |
| 22 Nov 2012 | MYR | 3.6733 | 3.6832 | 3.6634 | 3.6733 | 3.6733 | 0.0 (0.0%) | 282,800 |
| 21 Nov 2012 | MYR | 3.6931 | 3.6931 | 3.6733 | 3.6733 | 3.6733 | -0.02 (-0.54%) | 359,560 |
| 20 Nov 2012 | MYR | 3.6931 | 3.7228 | 3.6832 | 3.6931 | 3.6931 | +0.01 (+0.27%) | 1,228,766 |
| 19 Nov 2012 | MYR | 3.6634 | 3.6931 | 3.6436 | 3.6832 | 3.6832 | +0.04 (+1.09%) | 1,682,054 |
| 16 Nov 2012 | MYR | 3.5842 | 3.6436 | 3.5842 | 3.6436 | 3.6436 | +0.059 (+1.66%) | 1,245,936 |
| 14 Nov 2012 | MYR | 3.5941 | 3.6139 | 3.5842 | 3.5842 | 3.5842 | -0.01 (-0.28%) | 880,114 |
| 12 Nov 2012 | MYR | 3.604 | 3.604 | 3.5842 | 3.5941 | 3.5941 | -0.01 (-0.27%) | 470,761 |
| 9 Nov 2012 | MYR | 3.5842 | 3.6139 | 3.5743 | 3.604 | 3.604 | +0.02 (+0.55%) | 759,015 |
| 8 Nov 2012 | MYR | 3.604 | 3.604 | 3.5644 | 3.5842 | 3.5842 | -0.03 (-0.82%) | 797,799 |
| 7 Nov 2012 | MYR | 3.6238 | 3.6238 | 3.5941 | 3.6139 | 3.6139 | -0.01 (-0.27%) | 633,977 |
| 6 Nov 2012 | MYR | 3.6139 | 3.6238 | 3.6139 | 3.6238 | 3.6238 | +0.01 (+0.27%) | 295,324 |
| 5 Nov 2012 | MYR | 3.6238 | 3.6238 | 3.604 | 3.6139 | 3.6139 | -0.02 (-0.54%) | 935,361 |
| 2 Nov 2012 | MYR | 3.6238 | 3.6436 | 3.6139 | 3.6337 | 3.6337 | +0.03 (+0.82%) | 1,141,906 |
| 1 Nov 2012 | MYR | 3.5941 | 3.6238 | 3.5842 | 3.604 | 3.604 | +0.01 (+0.28%) | 872,438 |
| 31 Oct 2012 | MYR | 3.5842 | 3.5941 | 3.5545 | 3.5941 | 3.5941 | 0.0 (0.0%) | 675,690 |
| 30 Oct 2012 | MYR | 3.5941 | 3.5941 | 3.5743 | 3.5941 | 3.5941 | -0.01 (-0.27%) | 753,056 |
| 29 Oct 2012 | MYR | 3.5644 | 3.6436 | 3.5644 | 3.604 | 3.604 | +0.05 (+1.39%) | 1,416,323 |
| 25 Oct 2012 | MYR | 3.5941 | 3.5941 | 3.5446 | 3.5545 | 3.5545 | -0.04 (-1.10%) | 1,273,509 |
| 24 Oct 2012 | MYR | 3.5347 | 3.5941 | 3.5347 | 3.5941 | 3.5941 | +0.04 (+1.11%) | 563,378 |
| 23 Oct 2012 | MYR | 3.5446 | 3.5644 | 3.5347 | 3.5545 | 3.5545 | +0.01 (+0.28%) | 866,378 |
| 22 Oct 2012 | MYR | 3.5347 | 3.5644 | 3.5248 | 3.5446 | 3.5446 | +0.03 (+0.84%) | 456,217 |
| 19 Oct 2012 | MYR | 3.5446 | 3.5644 | 3.5149 | 3.5149 | 3.5149 | -0.03 (-0.84%) | 1,191,093 |
| 18 Oct 2012 | MYR | 3.5644 | 3.5743 | 3.5347 | 3.5446 | 3.5446 | +0.02 (+0.56%) | 1,061,005 |
| 17 Oct 2012 | MYR | 3.5545 | 3.5743 | 3.5149 | 3.5248 | 3.5248 | -0.03 (-0.84%) | 1,381,579 |
| 16 Oct 2012 | MYR | 3.5743 | 3.5941 | 3.5545 | 3.5545 | 3.5545 | -0.02 (-0.55%) | 543,077 |
| 15 Oct 2012 | MYR | 3.6139 | 3.6139 | 3.5545 | 3.5743 | 3.5743 | -0.04 (-1.10%) | 875,266 |
| 12 Oct 2012 | MYR | 3.6436 | 3.6436 | 3.5941 | 3.6139 | 3.6139 | -0.01 (-0.27%) | 444,905 |
