| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2012 | MYR | 63.84 | 63.9 | 63.02 | 63.78 | 63.78 | -0.12 (-0.19%) | 89,500 |
| 29 Aug 2012 | MYR | 63 | 63.92 | 63 | 63.9 | 63.9 | 0.0 (0.0%) | 151,500 |
| 28 Aug 2012 | MYR | 62.62 | 63.9 | 62.52 | 63.9 | 63.9 | +1.3 (+2.08%) | 58,800 |
| 27 Aug 2012 | MYR | 63.8 | 63.8 | 62.6 | 62.6 | 62.6 | -1.2 (-1.88%) | 46,900 |
| 24 Aug 2012 | MYR | 62.98 | 63.96 | 62.8 | 63.8 | 63.8 | +0.82 (+1.30%) | 64,800 |
| 23 Aug 2012 | MYR | 63 | 63.22 | 62.7 | 62.98 | 62.98 | +0.48 (+0.77%) | 61,200 |
| 22 Aug 2012 | MYR | 62.4 | 64 | 62 | 62.5 | 62.5 | +0.3 (+0.48%) | 124,900 |
| 17 Aug 2012 | MYR | 63.38 | 63.38 | 62.2 | 62.2 | 62.2 | -1.04 (-1.64%) | 56,600 |
| 16 Aug 2012 | MYR | 63.36 | 63.4 | 63 | 63.24 | 63.24 | -0.16 (-0.25%) | 41,500 |
| 15 Aug 2012 | MYR | 63.3 | 64.48 | 63.28 | 63.4 | 63.4 | +0.1 (+0.16%) | 82,400 |
| 14 Aug 2012 | MYR | 62 | 63.3 | 61.76 | 63.3 | 63.3 | +1.7 (+2.76%) | 80,100 |
| 13 Aug 2012 | MYR | 61.78 | 62.72 | 61.6 | 61.6 | 61.6 | -0.16 (-0.26%) | 55,600 |
| 10 Aug 2012 | MYR | 61.1 | 61.76 | 60.98 | 61.76 | 61.76 | 0.0 (0.0%) | 60,100 |
| 9 Aug 2012 | MYR | 60.46 | 62 | 60.36 | 61.76 | 61.76 | +1.46 (+2.42%) | 97,100 |
| 8 Aug 2012 | MYR | 59.6 | 60.78 | 59.6 | 60.3 | 60.3 | +0.92 (+1.55%) | 109,300 |
| 7 Aug 2012 | MYR | 62.68 | 62.72 | 59.38 | 59.38 | 59.38 | -3.34 (-5.33%) | 89,500 |
| 6 Aug 2012 | MYR | 60.3 | 62.9 | 60.3 | 62.72 | 62.72 | +2.42 (+4.01%) | 173,100 |
| 3 Aug 2012 | MYR | 60.2 | 60.4 | 60.18 | 60.3 | 60.3 | +0.1 (+0.17%) | 25,800 |
| 2 Aug 2012 | MYR | 59.36 | 60.2 | 59.36 | 60.2 | 60.2 | +0.24 (+0.40%) | 157,900 |
| 1 Aug 2012 | MYR | 59.72 | 60.2 | 59.62 | 59.96 | 59.96 | +0.22 (+0.37%) | 140,800 |
| 31 Jul 2012 | MYR | 60.8 | 60.8 | 59.74 | 59.74 | 59.74 | -0.62 (-1.03%) | 356,900 |
| 30 Jul 2012 | MYR | 60.98 | 61.46 | 59.8 | 60.36 | 60.36 | -1.58 (-2.55%) | 219,800 |
| 27 Jul 2012 | MYR | 60.6 | 61.94 | 59.3 | 61.94 | 61.94 | +2.58 (+4.35%) | 208,800 |
| 26 Jul 2012 | MYR | 61 | 61.02 | 59.24 | 59.36 | 59.36 | -1.64 (-2.69%) | 38,800 |
| 25 Jul 2012 | MYR | 61 | 61.1 | 60.18 | 61 | 61 | 0.0 (0.0%) | 145,700 |
| 24 Jul 2012 | MYR | 58.48 | 61.2 | 58.44 | 61 | 61 | +2.58 (+4.42%) | 128,900 |
| 23 Jul 2012 | MYR | 57.98 | 58.42 | 57.22 | 58.42 | 58.42 | +0.5 (+0.86%) | 17,300 |
| 20 Jul 2012 | MYR | 57.2 | 58 | 57.2 | 57.92 | 57.92 | +1.2 (+2.12%) | 85,000 |
| 19 Jul 2012 | MYR | 57 | 57.58 | 56.72 | 56.72 | 56.72 | -1.16 (-2.00%) | 72,700 |
| 18 Jul 2012 | MYR | 56.3 | 57.88 | 56.02 | 57.88 | 57.88 | +1.58 (+2.81%) | 44,600 |
