| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2012 | MYR | 3.5941 | 3.6337 | 3.5842 | 3.6238 | 3.6238 | +0.059 (+1.67%) | 1,228,160 |
| 10 Oct 2012 | MYR | 3.5446 | 3.6139 | 3.5149 | 3.5644 | 3.5644 | +0.05 (+1.41%) | 1,387,538 |
| 9 Oct 2012 | MYR | 3.5347 | 3.5545 | 3.5149 | 3.5149 | 3.5149 | -0.02 (-0.56%) | 681,447 |
| 8 Oct 2012 | MYR | 3.5446 | 3.5446 | 3.5149 | 3.5347 | 3.5347 | -0.02 (-0.56%) | 553,278 |
| 5 Oct 2012 | MYR | 3.5545 | 3.5644 | 3.5446 | 3.5545 | 3.5545 | +0.01 (+0.28%) | 297,748 |
| 4 Oct 2012 | MYR | 3.505 | 3.5545 | 3.505 | 3.5446 | 3.5446 | +0.03 (+0.84%) | 784,366 |
| 3 Oct 2012 | MYR | 3.5248 | 3.5248 | 3.505 | 3.5149 | 3.5149 | -0.01 (-0.28%) | 598,324 |
| 2 Oct 2012 | MYR | 3.5248 | 3.5446 | 3.505 | 3.5248 | 3.5248 | 0.0 (0.0%) | 647,107 |
| 1 Oct 2012 | MYR | 3.4852 | 3.5545 | 3.4852 | 3.5248 | 3.5248 | +0.059 (+1.71%) | 1,225,433 |
| 28 Sep 2012 | MYR | 3.4951 | 3.505 | 3.4455 | 3.4654 | 3.4654 | -0.02 (-0.57%) | 1,988,589 |
| 27 Sep 2012 | MYR | 3.4654 | 3.505 | 3.4654 | 3.4852 | 3.4852 | +0.01 (+0.28%) | 1,409,455 |
| 26 Sep 2012 | MYR | 3.4852 | 3.505 | 3.4753 | 3.4753 | 3.4753 | -0.03 (-0.85%) | 788,911 |
| 25 Sep 2012 | MYR | 3.4951 | 3.5347 | 3.4753 | 3.505 | 3.505 | 0.0 (0.0%) | 1,084,235 |
| 24 Sep 2012 | MYR | 3.5644 | 3.5644 | 3.4951 | 3.505 | 3.505 | -0.059 (-1.67%) | 820,524 |
| 21 Sep 2012 | MYR | 3.5743 | 3.5941 | 3.5644 | 3.5644 | 3.5644 | +0.01 (+0.28%) | 1,029,998 |
| 20 Sep 2012 | MYR | 3.604 | 3.604 | 3.5446 | 3.5545 | 3.5545 | -0.05 (-1.37%) | 975,155 |
| 19 Sep 2012 | MYR | 3.5842 | 3.6139 | 3.5842 | 3.604 | 3.604 | +0.03 (+0.83%) | 620,140 |
| 18 Sep 2012 | MYR | 3.5941 | 3.6337 | 3.5743 | 3.5743 | 3.5743 | -0.03 (-0.82%) | 1,700,739 |
| 14 Sep 2012 | MYR | 3.6238 | 3.6535 | 3.5842 | 3.604 | 3.604 | 0.0 (0.0%) | 1,815,273 |
| 13 Sep 2012 | MYR | 3.6139 | 3.6337 | 3.5842 | 3.604 | 3.604 | +0.02 (+0.55%) | 628,523 |
| 12 Sep 2012 | MYR | 3.5644 | 3.6832 | 3.5545 | 3.5842 | 3.5842 | +0.05 (+1.40%) | 3,100,296 |
| 11 Sep 2012 | MYR | 3.5248 | 3.5545 | 3.4852 | 3.5347 | 3.5347 | +0.05 (+1.42%) | 2,434,100 |
| 10 Sep 2012 | MYR | 3.5941 | 3.5941 | 3.4852 | 3.4852 | 3.4852 | -0.109 (-3.03%) | 1,692,356 |
| 7 Sep 2012 | MYR | 3.6139 | 3.6238 | 3.5644 | 3.5941 | 3.5941 | +0.02 (+0.55%) | 1,145,542 |
| 6 Sep 2012 | MYR | 3.6436 | 3.6436 | 3.5545 | 3.5743 | 3.5743 | -0.069 (-1.90%) | 2,076,661 |
| 5 Sep 2012 | MYR | 3.6832 | 3.7129 | 3.6337 | 3.6436 | 3.6436 | -0.05 (-1.34%) | 1,245,229 |
| 4 Sep 2012 | MYR | 3.7426 | 3.7426 | 3.6832 | 3.6931 | 3.6931 | -0.04 (-1.06%) | 901,627 |
| 3 Sep 2012 | MYR | 3.7129 | 3.7426 | 3.6832 | 3.7327 | 3.7327 | +0.03 (+0.80%) | 1,016,363 |
| 30 Aug 2012 | MYR | 3.7822 | 3.7822 | 3.703 | 3.703 | 3.703 | -0.069 (-1.84%) | 1,502,476 |
| 29 Aug 2012 | MYR | 3.703 | 3.802 | 3.703 | 3.7723 | 3.7723 | +0.069 (+1.87%) | 966,570 |
