| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2012 | MYR | 52.2 | 52.42 | 51.96 | 52 | 52 | -0.02 (-0.04%) | 88,800 |
| 8 Mar 2012 | MYR | 52.02 | 52.08 | 51.98 | 52.02 | 52.02 | +0.06 (+0.12%) | 23,300 |
| 7 Mar 2012 | MYR | 52.5 | 53 | 51.68 | 51.96 | 51.96 | -0.56 (-1.07%) | 61,800 |
| 6 Mar 2012 | MYR | 52.5 | 53 | 52.3 | 52.52 | 52.52 | -0.98 (-1.83%) | 156,700 |
| 5 Mar 2012 | MYR | 53.5 | 53.96 | 53.04 | 53.5 | 53.5 | 0.0 (0.0%) | 59,700 |
| 2 Mar 2012 | MYR | 53.1 | 53.58 | 53.04 | 53.5 | 53.5 | +0.4 (+0.75%) | 297,400 |
| 1 Mar 2012 | MYR | 52.5 | 53.1 | 52.5 | 53.1 | 53.1 | +0.9 (+1.72%) | 277,000 |
| 29 Feb 2012 | MYR | 52.5 | 53.98 | 52.1 | 52.2 | 52.2 | -0.1 (-0.19%) | 269,800 |
| 28 Feb 2012 | MYR | 52.6 | 52.6 | 52 | 52.3 | 52.3 | -0.12 (-0.23%) | 48,600 |
| 27 Feb 2012 | MYR | 52.54 | 52.56 | 52.04 | 52.42 | 52.42 | -0.14 (-0.27%) | 97,300 |
| 24 Feb 2012 | MYR | 52.4 | 52.64 | 52.4 | 52.56 | 52.56 | +0.44 (+0.84%) | 177,200 |
| 23 Feb 2012 | MYR | 52.74 | 52.74 | 51.64 | 52.12 | 52.12 | -0.64 (-1.21%) | 163,700 |
| 22 Feb 2012 | MYR | 53.06 | 53.08 | 52.3 | 52.76 | 52.76 | -0.24 (-0.45%) | 234,600 |
| 21 Feb 2012 | MYR | 54 | 54 | 52.94 | 53 | 53 | -0.9 (-1.67%) | 43,500 |
| 20 Feb 2012 | MYR | 52.68 | 53.9 | 52.52 | 53.9 | 53.9 | +1.38 (+2.63%) | 14,100 |
| 17 Feb 2012 | MYR | 52.52 | 52.52 | 52.02 | 52.52 | 52.52 | +0.22 (+0.42%) | 46,300 |
| 16 Feb 2012 | MYR | 52.5 | 52.5 | 52.22 | 52.3 | 52.3 | -0.18 (-0.34%) | 47,400 |
| 15 Feb 2012 | MYR | 51.8 | 52.48 | 51.32 | 52.48 | 52.48 | +0.7 (+1.35%) | 140,500 |
| 14 Feb 2012 | MYR | 52.06 | 52.1 | 51.3 | 51.78 | 51.78 | +0.28 (+0.54%) | 51,000 |
| 13 Feb 2012 | MYR | 50.3 | 51.98 | 50.3 | 51.5 | 51.5 | +1.2 (+2.39%) | 136,500 |
| 10 Feb 2012 | MYR | 50.2 | 50.38 | 50.2 | 50.3 | 50.3 | +0.04 (+0.08%) | 150,200 |
| 9 Feb 2012 | MYR | 50 | 50.3 | 50 | 50.26 | 50.26 | +0.26 (+0.52%) | 164,300 |
| 8 Feb 2012 | MYR | 50 | 50.18 | 49.76 | 50 | 50 | +0.3 (+0.60%) | 229,500 |
| 3 Feb 2012 | MYR | 49.98 | 49.98 | 49.36 | 49.7 | 49.7 | 0.0 (0.0%) | 152,900 |
| 2 Feb 2012 | MYR | 49.5 | 50 | 49.5 | 49.7 | 49.7 | +0.3 (+0.61%) | 156,700 |
| 31 Jan 2012 | MYR | 49.94 | 49.94 | 48.8 | 49.4 | 49.4 | +0.02 (+0.04%) | 262,000 |
| 30 Jan 2012 | MYR | 50.06 | 50.06 | 49.14 | 49.38 | 49.38 | -0.58 (-1.16%) | 68,800 |
| 27 Jan 2012 | MYR | 50 | 50 | 49.86 | 49.96 | 49.96 | -0.04 (-0.08%) | 76,200 |
| 26 Jan 2012 | MYR | 50 | 50.1 | 50 | 50 | 50 | 0.0 (0.0%) | 80,000 |
| 25 Jan 2012 | MYR | 49.5 | 50.2 | 49.5 | 50 | 50 | +0.5 (+1.01%) | 78,000 |
