| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2012 | MYR | 61.28 | 61.5 | 61.2 | 61.32 | 61.32 | +0.12 (+0.20%) | 83,300 |
| 12 Oct 2012 | MYR | 61.22 | 61.24 | 60.5 | 61.2 | 61.2 | 0.0 (0.0%) | 72,700 |
| 11 Oct 2012 | MYR | 61.14 | 61.48 | 61.14 | 61.2 | 61.2 | +0.04 (+0.07%) | 117,800 |
| 10 Oct 2012 | MYR | 61.28 | 61.46 | 61.16 | 61.16 | 61.16 | -0.28 (-0.46%) | 100,100 |
| 9 Oct 2012 | MYR | 61.46 | 61.48 | 61.12 | 61.44 | 61.44 | -0.04 (-0.07%) | 233,000 |
| 8 Oct 2012 | MYR | 61.52 | 61.52 | 61.12 | 61.48 | 61.48 | -0.04 (-0.07%) | 203,800 |
| 5 Oct 2012 | MYR | 61.4 | 61.6 | 61.4 | 61.52 | 61.52 | +0.1 (+0.16%) | 47,400 |
| 4 Oct 2012 | MYR | 61.58 | 61.58 | 61 | 61.42 | 61.42 | +0.42 (+0.69%) | 165,200 |
| 3 Oct 2012 | MYR | 61.2 | 61.2 | 60.4 | 61 | 61 | -0.2 (-0.33%) | 122,100 |
| 2 Oct 2012 | MYR | 61 | 61.86 | 61 | 61.2 | 61.2 | +0.2 (+0.33%) | 240,200 |
| 1 Oct 2012 | MYR | 60.4 | 61.9 | 60.4 | 61 | 61 | +0.6 (+0.99%) | 122,100 |
| 28 Sep 2012 | MYR | 60.5 | 61.2 | 60 | 60.4 | 60.4 | -0.04 (-0.07%) | 162,100 |
| 27 Sep 2012 | MYR | 61.16 | 61.18 | 60.22 | 60.44 | 60.44 | -0.76 (-1.24%) | 108,400 |
| 26 Sep 2012 | MYR | 60.64 | 61.42 | 60.64 | 61.2 | 61.2 | +0.02 (+0.03%) | 20,900 |
| 25 Sep 2012 | MYR | 60.04 | 61.5 | 60.04 | 61.18 | 61.18 | +0.22 (+0.36%) | 60,400 |
| 24 Sep 2012 | MYR | 61.2 | 62.94 | 60.5 | 60.96 | 60.96 | -0.24 (-0.39%) | 52,300 |
| 21 Sep 2012 | MYR | 61.8 | 63.34 | 61.08 | 61.2 | 61.2 | -1 (-1.61%) | 80,700 |
| 20 Sep 2012 | MYR | 62.28 | 62.3 | 61.68 | 62.2 | 62.2 | -0.1 (-0.16%) | 68,200 |
| 19 Sep 2012 | MYR | 62.66 | 62.66 | 61.9 | 62.3 | 62.3 | -0.1 (-0.16%) | 125,000 |
| 18 Sep 2012 | MYR | 63 | 63 | 62.3 | 62.4 | 62.4 | -0.98 (-1.55%) | 237,300 |
| 14 Sep 2012 | MYR | 63.96 | 64 | 63.2 | 63.38 | 63.38 | -0.12 (-0.19%) | 112,300 |
| 13 Sep 2012 | MYR | 62.2 | 63.5 | 62.02 | 63.5 | 63.5 | +1.5 (+2.42%) | 46,900 |
| 12 Sep 2012 | MYR | 62.06 | 62.88 | 61.8 | 62 | 62 | -0.38 (-0.61%) | 91,100 |
| 11 Sep 2012 | MYR | 62.68 | 62.7 | 61.3 | 62.38 | 62.38 | -0.62 (-0.98%) | 136,100 |
| 10 Sep 2012 | MYR | 64.38 | 64.38 | 62.84 | 63 | 63 | -1.48 (-2.30%) | 144,800 |
| 7 Sep 2012 | MYR | 64.2 | 64.48 | 63.96 | 64.48 | 64.48 | +0.38 (+0.59%) | 148,700 |
| 6 Sep 2012 | MYR | 62.82 | 64.5 | 62.82 | 64.1 | 64.1 | +1.1 (+1.75%) | 238,800 |
| 5 Sep 2012 | MYR | 63.5 | 63.54 | 62.8 | 63 | 63 | -0.54 (-0.85%) | 103,400 |
| 4 Sep 2012 | MYR | 63.22 | 63.98 | 62.82 | 63.54 | 63.54 | +0.14 (+0.22%) | 69,600 |
| 3 Sep 2012 | MYR | 63.7 | 64.5 | 63.3 | 63.4 | 63.4 | -0.38 (-0.60%) | 134,500 |
