| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2012 | MYR | 5.1179 | 5.1842 | 5.1179 | 5.1842 | 5.1842 | +0.028 (+0.55%) | 299,677 |
| 29 Aug 2012 | MYR | 5.099 | 5.1936 | 5.099 | 5.1558 | 5.1558 | +0.057 (+1.11%) | 400,944 |
| 28 Aug 2012 | MYR | 5.2031 | 5.2031 | 5.099 | 5.099 | 5.099 | -0.066 (-1.28%) | 1,165,942 |
| 27 Aug 2012 | MYR | 5.0612 | 5.1653 | 5.0612 | 5.1653 | 5.1653 | 0.0 (0.0%) | 29,280 |
| 24 Aug 2012 | MYR | 5.1085 | 5.2031 | 5.1085 | 5.1653 | 5.1653 | 0.0 (0.0%) | 105,706 |
| 23 Aug 2012 | MYR | 5.1274 | 5.1653 | 5.1274 | 5.1653 | 5.1653 | +0.028 (+0.55%) | 2,018,359 |
| 22 Aug 2012 | MYR | 5.099 | 5.1558 | 5.0612 | 5.1369 | 5.1369 | +0.123 (+2.45%) | 272,405 |
| 17 Aug 2012 | MYR | 5.2031 | 5.2031 | 5.0139 | 5.0139 | 5.0139 | -0.17 (-3.28%) | 94,184 |
| 16 Aug 2012 | MYR | 5.1842 | 5.2031 | 5.1653 | 5.1842 | 5.1842 | -0.019 (-0.36%) | 597,875 |
| 15 Aug 2012 | MYR | 5.1085 | 5.2031 | 5.1085 | 5.2031 | 5.2031 | +0.028 (+0.55%) | 543,859 |
| 14 Aug 2012 | MYR | 5.1274 | 5.1747 | 5.1274 | 5.1747 | 5.1747 | +0.028 (+0.55%) | 88,687 |
| 13 Aug 2012 | MYR | 5.1653 | 5.1653 | 5.1463 | 5.1463 | 5.1463 | -0.019 (-0.37%) | 9,407 |
| 10 Aug 2012 | MYR | 5.1558 | 5.1653 | 5.1558 | 5.1653 | 5.1653 | +0.009 (+0.18%) | 837,829 |
| 9 Aug 2012 | MYR | 5.1558 | 5.1558 | 5.1463 | 5.1558 | 5.1558 | -0.028 (-0.55%) | 598,615 |
| 8 Aug 2012 | MYR | 5.1936 | 5.2031 | 5.1274 | 5.1842 | 5.1842 | +0.038 (+0.74%) | 1,707,265 |
| 7 Aug 2012 | MYR | 5.1653 | 5.1653 | 5.1463 | 5.1463 | 5.1463 | -0.019 (-0.37%) | 1,225,878 |
| 6 Aug 2012 | MYR | 5.1369 | 5.1653 | 5.1274 | 5.1653 | 5.1653 | +0.038 (+0.74%) | 295,343 |
| 3 Aug 2012 | MYR | 5.1747 | 5.1842 | 5.1274 | 5.1274 | 5.1274 | -0.066 (-1.27%) | 37,102 |
| 2 Aug 2012 | MYR | 5.222 | 5.222 | 5.1274 | 5.1936 | 5.1936 | -0.028 (-0.54%) | 777,259 |
| 1 Aug 2012 | MYR | 5.2977 | 5.2977 | 5.1747 | 5.222 | 5.222 | -0.047 (-0.90%) | 442,593 |
| 31 Jul 2012 | MYR | 5.3261 | 5.3639 | 5.1842 | 5.2693 | 5.2693 | -0.057 (-1.07%) | 343,968 |
| 30 Jul 2012 | MYR | 5.2599 | 5.3261 | 5.2126 | 5.3261 | 5.3261 | +0.057 (+1.08%) | 133,718 |
| 27 Jul 2012 | MYR | 5.2031 | 5.2693 | 5.1558 | 5.2693 | 5.2693 | +0.047 (+0.91%) | 143,655 |
| 26 Jul 2012 | MYR | 5.222 | 5.2788 | 5.222 | 5.222 | 5.222 | -0.009 (-0.18%) | 73,994 |
| 25 Jul 2012 | MYR | 5.222 | 5.2315 | 5.1842 | 5.2315 | 5.2315 | -0.009 (-0.18%) | 54,016 |
| 24 Jul 2012 | MYR | 5.2977 | 5.3545 | 5.2031 | 5.2409 | 5.2409 | -0.038 (-0.72%) | 247,670 |
| 23 Jul 2012 | MYR | 5.2977 | 5.2977 | 5.2031 | 5.2788 | 5.2788 | -0.019 (-0.36%) | 1,691 |
| 20 Jul 2012 | MYR | 5.2504 | 5.2977 | 5.2504 | 5.2977 | 5.2977 | 0.0 (0.0%) | 149,574 |
| 19 Jul 2012 | MYR | 5.2977 | 5.2977 | 5.2882 | 5.2977 | 5.2977 | 0.0 (0.0%) | 201,159 |
| 18 Jul 2012 | MYR | 5.2693 | 5.2977 | 5.2599 | 5.2977 | 5.2977 | -0.085 (-1.58%) | 19,767 |
