| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | MYR | 53.8 | 54 | 53 | 53.2 | 53.2 | -0.44 (-0.82%) | 115,400 |
| 4 Jun 2012 | MYR | 53.98 | 54.5 | 52.62 | 53.64 | 53.64 | -0.36 (-0.67%) | 145,100 |
| 1 Jun 2012 | MYR | 54.4 | 55.88 | 54 | 54 | 54 | -0.44 (-0.81%) | 65,300 |
| 31 May 2012 | MYR | 54.4 | 55.36 | 53.08 | 54.44 | 54.44 | +0.04 (+0.07%) | 293,000 |
| 30 May 2012 | MYR | 52.1 | 54.5 | 52 | 54.4 | 54.4 | +2.3 (+4.41%) | 76,800 |
| 29 May 2012 | MYR | 51.6 | 52.5 | 51.6 | 52.1 | 52.1 | +0.36 (+0.70%) | 37,600 |
| 28 May 2012 | MYR | 51.6 | 51.8 | 51.6 | 51.74 | 51.74 | -0.26 (-0.50%) | 1,300 |
| 25 May 2012 | MYR | 52.02 | 52.4 | 51.64 | 52 | 52 | +0.38 (+0.74%) | 45,300 |
| 24 May 2012 | MYR | 51.74 | 52 | 51.62 | 51.62 | 51.62 | -0.12 (-0.23%) | 54,900 |
| 23 May 2012 | MYR | 54.5 | 54.5 | 51.74 | 51.74 | 51.74 | -1.06 (-2.01%) | 215,200 |
| 22 May 2012 | MYR | 51.32 | 52.8 | 51.32 | 52.8 | 52.8 | +1.4 (+2.72%) | 25,000 |
| 21 May 2012 | MYR | 51.5 | 51.94 | 51.3 | 51.4 | 51.4 | -0.6 (-1.15%) | 14,000 |
| 18 May 2012 | MYR | 51.06 | 52.4 | 51 | 52 | 52 | +0.1 (+0.19%) | 77,000 |
| 17 May 2012 | MYR | 51.72 | 52.2 | 51.04 | 51.9 | 51.9 | +0.3 (+0.58%) | 166,500 |
| 16 May 2012 | MYR | 51.9 | 52 | 51.18 | 51.6 | 51.6 | -0.38 (-0.73%) | 131,600 |
| 15 May 2012 | MYR | 52.68 | 52.68 | 51.5 | 51.98 | 51.98 | +0.18 (+0.35%) | 99,900 |
| 14 May 2012 | MYR | 53.74 | 53.88 | 51.8 | 51.8 | 51.8 | -1.6 (-3.00%) | 105,600 |
| 11 May 2012 | MYR | 54.06 | 54.46 | 53.3 | 53.4 | 53.4 | -0.6 (-1.11%) | 82,500 |
| 10 May 2012 | MYR | 54.78 | 54.94 | 54 | 54 | 54 | -1.04 (-1.89%) | 116,100 |
| 9 May 2012 | MYR | 55.42 | 55.66 | 55 | 55.04 | 55.04 | -0.64 (-1.15%) | 112,700 |
| 8 May 2012 | MYR | 55.22 | 55.9 | 55.22 | 55.68 | 55.68 | +0.52 (+0.94%) | 31,400 |
| 7 May 2012 | MYR | 55.2 | 55.48 | 55.1 | 55.16 | 55.16 | -0.04 (-0.07%) | 182,900 |
| 4 May 2012 | MYR | 55.96 | 57 | 55 | 55.2 | 55.2 | -0.04 (-0.07%) | 122,000 |
| 3 May 2012 | MYR | 55.04 | 56 | 55 | 55.24 | 55.24 | +0.2 (+0.36%) | 42,100 |
| 2 May 2012 | MYR | 54.88 | 55.54 | 54.88 | 55.04 | 55.04 | -0.5 (-0.90%) | 77,400 |
| 30 Apr 2012 | MYR | 54.84 | 55.58 | 54.64 | 55.54 | 55.54 | +0.74 (+1.35%) | 103,100 |
| 27 Apr 2012 | MYR | 55.02 | 55.6 | 54.72 | 54.8 | 54.8 | -0.7 (-1.26%) | 140,200 |
| 26 Apr 2012 | MYR | 55.02 | 55.5 | 54.04 | 55.5 | 55.5 | +0.38 (+0.69%) | 38,500 |
| 25 Apr 2012 | MYR | 55.4 | 55.5 | 55.12 | 55.12 | 55.12 | -0.28 (-0.51%) | 128,900 |
| 24 Apr 2012 | MYR | 55.56 | 55.58 | 55.2 | 55.4 | 55.4 | -0.1 (-0.18%) | 206,800 |
