| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | MYR | 9.4 | 9.42 | 9.38 | 9.4 | 9.4 | -0.5 (-5.05%) | 48,900 |
| 1 Jun 2012 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
| 31 May 2012 | MYR | 9.5 | 9.9 | 9.5 | 9.9 | 9.9 | +0.4 (+4.21%) | 2,000 |
| 30 May 2012 | MYR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 33,100 |
| 29 May 2012 | MYR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 11,000 |
| 28 May 2012 | MYR | 9.8 | 9.8 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 33,300 |
| 25 May 2012 | MYR | 9.6 | 9.7 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 7,100 |
| 24 May 2012 | MYR | 9.7 | 9.7 | 9.59 | 9.6 | 9.6 | 0.0 (0.0%) | 78,100 |
| 23 May 2012 | MYR | 9.7 | 9.7 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 4,800 |
| 22 May 2012 | MYR | 9.69 | 9.8 | 9.6 | 9.6 | 9.6 | -0.09 (-0.93%) | 26,500 |
| 21 May 2012 | MYR | 9.69 | 9.7 | 9.69 | 9.69 | 9.69 | +0.09 (+0.94%) | 11,200 |
| 18 May 2012 | MYR | 9.6 | 9.65 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 33,000 |
| 17 May 2012 | MYR | 9.55 | 9.79 | 9.55 | 9.6 | 9.6 | +0.09 (+0.95%) | 16,300 |
| 16 May 2012 | MYR | 9.65 | 9.65 | 9.5 | 9.51 | 9.51 | -0.14 (-1.45%) | 6,500 |
| 15 May 2012 | MYR | 9.5 | 9.7 | 9.5 | 9.65 | 9.65 | -0.35 (-3.50%) | 19,000 |
| 14 May 2012 | MYR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 5,000 |
| 11 May 2012 | MYR | 9.91 | 10.02 | 9.9 | 10 | 10 | 0.0 (0.0%) | 13,000 |
| 10 May 2012 | MYR | 9.93 | 10 | 9.93 | 10 | 10 | -0.06 (-0.60%) | 5,000 |
| 9 May 2012 | MYR | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 1,000 |
| 8 May 2012 | MYR | 10 | 10.1 | 10 | 10.06 | 10.06 | +0.06 (+0.60%) | 13,000 |
| 7 May 2012 | MYR | 9.93 | 10 | 9.93 | 10 | 10 | +0.07 (+0.70%) | 8,600 |
| 4 May 2012 | MYR | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 (0.0%) | 2,000 |
| 3 May 2012 | MYR | 9.91 | 9.95 | 9.9 | 9.93 | 9.93 | -0.07 (-0.70%) | 5,200 |
| 2 May 2012 | MYR | 10.2 | 10.2 | 9.8 | 10 | 10 | -0.28 (-2.72%) | 30,100 |
| 30 Apr 2012 | MYR | 10.02 | 10.28 | 10.02 | 10.28 | 10.28 | +0.16 (+1.58%) | 40,200 |
| 27 Apr 2012 | MYR | 10.1 | 10.2 | 10.1 | 10.12 | 10.12 | +0.02 (+0.20%) | 55,900 |
| 26 Apr 2012 | MYR | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | -0.02 (-0.20%) | 16,000 |
| 25 Apr 2012 | MYR | 10.16 | 10.18 | 10.1 | 10.12 | 10.12 | -0.08 (-0.78%) | 28,400 |
| 24 Apr 2012 | MYR | 10.18 | 10.2 | 10.04 | 10.2 | 10.2 | +0.02 (+0.20%) | 50,200 |
| 23 Apr 2012 | MYR | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | -0.04 (-0.39%) | 19,200 |
