| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2012 | MYR | 54.98 | 55.4 | 54.98 | 55.34 | 55.34 | +1.08 (+1.99%) | 98,000 |
| 28 Nov 2012 | MYR | 54 | 55.2 | 53.5 | 54.26 | 54.26 | -0.56 (-1.02%) | 230,900 |
| 27 Nov 2012 | MYR | 56.2 | 56.2 | 54.1 | 54.82 | 54.82 | -0.76 (-1.37%) | 90,700 |
| 26 Nov 2012 | MYR | 57.4 | 57.4 | 55.56 | 55.58 | 55.58 | -2.38 (-4.11%) | 153,400 |
| 23 Nov 2012 | MYR | 57.5 | 58.12 | 57.2 | 57.96 | 57.96 | +0.6 (+1.05%) | 27,900 |
| 22 Nov 2012 | MYR | 57.48 | 57.48 | 57.28 | 57.36 | 57.36 | -0.12 (-0.21%) | 110,700 |
| 21 Nov 2012 | MYR | 57.88 | 57.88 | 57.16 | 57.48 | 57.48 | -1.06 (-1.81%) | 83,300 |
| 20 Nov 2012 | MYR | 58 | 58.76 | 57.44 | 58.54 | 58.54 | +0.6 (+1.04%) | 325,400 |
| 19 Nov 2012 | MYR | 58.42 | 58.6 | 57.82 | 57.94 | 57.94 | -1.8 (-3.01%) | 89,100 |
| 16 Nov 2012 | MYR | 56.48 | 59.74 | 56.48 | 59.74 | 59.74 | +3.26 (+5.77%) | 123,800 |
| 14 Nov 2012 | MYR | 58.74 | 58.74 | 56.28 | 56.48 | 56.48 | -1.52 (-2.62%) | 322,200 |
| 12 Nov 2012 | MYR | 58 | 58.68 | 57.88 | 58 | 58 | -0.78 (-1.33%) | 73,700 |
| 9 Nov 2012 | MYR | 59.1 | 59.1 | 58 | 58.78 | 58.78 | -0.32 (-0.54%) | 135,600 |
| 8 Nov 2012 | MYR | 59.36 | 59.4 | 57 | 59.1 | 59.1 | -0.8 (-1.34%) | 130,400 |
| 7 Nov 2012 | MYR | 59.98 | 60.04 | 59.04 | 59.9 | 59.9 | +0.06 (+0.10%) | 116,400 |
| 6 Nov 2012 | MYR | 61 | 61.48 | 59.8 | 59.84 | 59.84 | -1.6 (-2.60%) | 111,900 |
| 5 Nov 2012 | MYR | 61.02 | 61.68 | 60.54 | 61.44 | 61.44 | +0.42 (+0.69%) | 203,900 |
| 2 Nov 2012 | MYR | 62.96 | 62.96 | 61.02 | 61.02 | 61.02 | -1.98 (-3.14%) | 326,500 |
| 1 Nov 2012 | MYR | 63.48 | 64.28 | 62.6 | 63 | 63 | -0.24 (-0.38%) | 92,200 |
| 31 Oct 2012 | MYR | 64.3 | 64.3 | 62.54 | 63.24 | 63.24 | -1.06 (-1.65%) | 141,300 |
| 30 Oct 2012 | MYR | 65.1 | 65.3 | 64.02 | 64.3 | 64.3 | -0.48 (-0.74%) | 44,800 |
| 29 Oct 2012 | MYR | 64.8 | 65.48 | 63.9 | 64.78 | 64.78 | -0.02 (-0.03%) | 86,200 |
| 25 Oct 2012 | MYR | 65.5 | 65.5 | 64.5 | 64.8 | 64.8 | -0.2 (-0.31%) | 38,600 |
| 24 Oct 2012 | MYR | 64.98 | 65.2 | 64.98 | 65 | 65 | 0.0 (0.0%) | 73,600 |
| 23 Oct 2012 | MYR | 63.8 | 65 | 63.8 | 65 | 65 | +1.14 (+1.79%) | 16,500 |
| 22 Oct 2012 | MYR | 63.14 | 63.9 | 63.14 | 63.86 | 63.86 | -0.14 (-0.22%) | 63,800 |
| 19 Oct 2012 | MYR | 64 | 64 | 63.52 | 64 | 64 | +0.5 (+0.79%) | 85,900 |
| 18 Oct 2012 | MYR | 64 | 64 | 62.84 | 63.5 | 63.5 | 0.0 (0.0%) | 69,600 |
| 17 Oct 2012 | MYR | 63.84 | 64 | 62.42 | 63.5 | 63.5 | -0.38 (-0.59%) | 88,300 |
| 16 Oct 2012 | MYR | 61.82 | 63.88 | 61.4 | 63.88 | 63.88 | +2.56 (+4.17%) | 76,900 |
