| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | MYR | 0.5091 | 0.5091 | 0.5 | 0.5045 | 0.5045 | -0.005 (-0.90%) | 529,870 |
| 29 May 2012 | MYR | 0.5091 | 0.5136 | 0.4955 | 0.5091 | 0.5091 | -0.009 (-1.76%) | 389,510 |
| 28 May 2012 | MYR | 0.5227 | 0.5227 | 0.5 | 0.5182 | 0.5182 | -0.018 (-3.39%) | 447,590 |
| 25 May 2012 | MYR | 0.55 | 0.55 | 0.5364 | 0.5364 | 0.5364 | 0.0 (0.0%) | 38,500 |
| 24 May 2012 | MYR | 0.5318 | 0.5591 | 0.5318 | 0.5364 | 0.5364 | 0.0 (0.0%) | 748,330 |
| 23 May 2012 | MYR | 0.5273 | 0.5364 | 0.5227 | 0.5364 | 0.5364 | +0.005 (+0.86%) | 390,500 |
| 22 May 2012 | MYR | 0.5364 | 0.5455 | 0.5318 | 0.5318 | 0.5318 | -0.005 (-0.86%) | 227,150 |
| 21 May 2012 | MYR | 0.5273 | 0.5364 | 0.5273 | 0.5364 | 0.5364 | 0.0 (0.0%) | 102,080 |
| 18 May 2012 | MYR | 0.5364 | 0.5364 | 0.5136 | 0.5364 | 0.5364 | 0.0 (0.0%) | 891,000 |
| 17 May 2012 | MYR | 0.5364 | 0.5455 | 0.5364 | 0.5364 | 0.5364 | -0.009 (-1.67%) | 891,000 |
| 16 May 2012 | MYR | 0.5727 | 0.5909 | 0.5455 | 0.5455 | 0.5455 | -0.027 (-4.75%) | 806,300 |
| 15 May 2012 | MYR | 0.5909 | 0.5909 | 0.5727 | 0.5727 | 0.5727 | -0.009 (-1.56%) | 416,790 |
| 14 May 2012 | MYR | 0.6045 | 0.6045 | 0.5818 | 0.5818 | 0.5818 | -0.027 (-4.48%) | 993,080 |
| 11 May 2012 | MYR | 0.6136 | 0.6136 | 0.6045 | 0.6091 | 0.6091 | -0.009 (-1.47%) | 270,930 |
| 10 May 2012 | MYR | 0.6227 | 0.6227 | 0.6182 | 0.6182 | 0.6182 | 0.0 (0.0%) | 178,200 |
| 9 May 2012 | MYR | 0.6182 | 0.6182 | 0.6182 | 0.6182 | 0.6182 | 0.0 (0.0%) | 247,390 |
| 8 May 2012 | MYR | 0.6182 | 0.6409 | 0.6136 | 0.6182 | 0.6182 | +0.009 (+1.49%) | 1,964,050 |
| 7 May 2012 | MYR | 0.6182 | 0.6182 | 0.6045 | 0.6091 | 0.6091 | -0.014 (-2.18%) | 483,450 |
| 4 May 2012 | MYR | 0.6182 | 0.6227 | 0.6091 | 0.6227 | 0.6227 | 0.0 (0.0%) | 327,800 |
| 3 May 2012 | MYR | 0.6136 | 0.6227 | 0.6 | 0.6227 | 0.6227 | +0.014 (+2.23%) | 719,180 |
| 2 May 2012 | MYR | 0.6227 | 0.6227 | 0.6091 | 0.6091 | 0.6091 | -0.004 (-0.73%) | 542,740 |
| 30 Apr 2012 | MYR | 0.6182 | 0.6182 | 0.6091 | 0.6136 | 0.6136 | -0.005 (-0.74%) | 219,670 |
| 27 Apr 2012 | MYR | 0.6273 | 0.6455 | 0.6182 | 0.6182 | 0.6182 | 0.0 (0.0%) | 898,810 |
| 26 Apr 2012 | MYR | 0.6455 | 0.6591 | 0.6182 | 0.6182 | 0.6182 | -0.027 (-4.23%) | 3,696,440 |
| 25 Apr 2012 | MYR | 0.6318 | 0.65 | 0.6318 | 0.6455 | 0.6455 | +0.014 (+2.17%) | 1,166,330 |
| 24 Apr 2012 | MYR | 0.6409 | 0.6455 | 0.6318 | 0.6318 | 0.6318 | -0.014 (-2.12%) | 596,530 |
| 23 Apr 2012 | MYR | 0.6546 | 0.6546 | 0.6455 | 0.6455 | 0.6455 | -0.009 (-1.39%) | 517,770 |
| 20 Apr 2012 | MYR | 0.6546 | 0.6546 | 0.6455 | 0.6546 | 0.6546 | -0.004 (-0.68%) | 925,430 |
| 19 Apr 2012 | MYR | 0.6636 | 0.6636 | 0.6591 | 0.6591 | 0.6591 | -0.009 (-1.36%) | 329,120 |
| 18 Apr 2012 | MYR | 0.6727 | 0.6727 | 0.6546 | 0.6682 | 0.6682 | +0.014 (+2.08%) | 542,080 |
