| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2012 | MYR | 5.2693 | 5.3828 | 5.2599 | 5.3828 | 5.3828 | +0.095 (+1.79%) | 336,780 |
| 16 Jul 2012 | MYR | 5.222 | 5.4112 | 5.222 | 5.2882 | 5.2882 | +0.047 (+0.90%) | 1,037,297 |
| 13 Jul 2012 | MYR | 5.1463 | 5.2504 | 5.1463 | 5.2409 | 5.2409 | 0.0 (0.0%) | 85,199 |
| 12 Jul 2012 | MYR | 5.1936 | 5.2409 | 5.1558 | 5.2409 | 5.2409 | +0.047 (+0.91%) | 169,553 |
| 11 Jul 2012 | MYR | 5.2315 | 5.2409 | 5.1936 | 5.1936 | 5.1936 | -0.038 (-0.72%) | 1,142,370 |
| 10 Jul 2012 | MYR | 5.2788 | 5.2788 | 5.2315 | 5.2315 | 5.2315 | -0.047 (-0.90%) | 79,914 |
| 9 Jul 2012 | MYR | 5.2504 | 5.2977 | 5.2126 | 5.2788 | 5.2788 | +0.028 (+0.54%) | 118,919 |
| 6 Jul 2012 | MYR | 5.2504 | 5.2504 | 5.222 | 5.2504 | 5.2504 | +0.038 (+0.73%) | 306,126 |
| 5 Jul 2012 | MYR | 5.2504 | 5.2977 | 5.2031 | 5.2126 | 5.2126 | -0.038 (-0.72%) | 579,483 |
| 4 Jul 2012 | MYR | 5.2977 | 5.3072 | 5.2315 | 5.2504 | 5.2504 | 0.0 (0.0%) | 488,998 |
| 3 Jul 2012 | MYR | 5.2599 | 5.2599 | 5.222 | 5.2504 | 5.2504 | -0.009 (-0.18%) | 525,678 |
| 2 Jul 2012 | MYR | 5.2693 | 5.2788 | 5.2599 | 5.2599 | 5.2599 | 0.0 (0.0%) | 320,290 |
| 29 Jun 2012 | MYR | 5.2788 | 5.2882 | 5.2409 | 5.2599 | 5.2599 | -0.038 (-0.71%) | 685,823 |
| 28 Jun 2012 | MYR | 5.3545 | 5.3545 | 5.2882 | 5.2977 | 5.2977 | -0.038 (-0.71%) | 81,076 |
| 27 Jun 2012 | MYR | 5.2977 | 5.3355 | 5.2693 | 5.3355 | 5.3355 | +0.047 (+0.89%) | 646,712 |
| 26 Jun 2012 | MYR | 5.2882 | 5.2882 | 5.2409 | 5.2882 | 5.2882 | +0.038 (+0.72%) | 1,201,037 |
| 25 Jun 2012 | MYR | 5.3261 | 5.3261 | 5.2504 | 5.2504 | 5.2504 | -0.047 (-0.89%) | 200,630 |
| 22 Jun 2012 | MYR | 5.2882 | 5.2977 | 5.2788 | 5.2977 | 5.2977 | 0.0 (0.0%) | 114,797 |
| 21 Jun 2012 | MYR | 5.2977 | 5.2977 | 5.2788 | 5.2977 | 5.2977 | 0.0 (0.0%) | 398,936 |
| 20 Jun 2012 | MYR | 5.5153 | 5.5153 | 5.2882 | 5.2977 | 5.2977 | -0.085 (-1.58%) | 1,276,300 |
| 19 Jun 2012 | MYR | 5.3828 | 5.4396 | 5.3639 | 5.3828 | 5.3828 | 0.0 (0.0%) | 453,692 |
| 18 Jun 2012 | MYR | 5.4869 | 5.5815 | 5.3734 | 5.3828 | 5.3828 | -0.104 (-1.90%) | 457,603 |
| 15 Jun 2012 | MYR | 5.3355 | 5.572 | 5.3355 | 5.4869 | 5.4869 | +0.076 (+1.40%) | 1,135,287 |
| 14 Jun 2012 | MYR | 5.345 | 5.4585 | 5.345 | 5.4112 | 5.4112 | +0.076 (+1.42%) | 883,600 |
| 13 Jun 2012 | MYR | 5.4207 | 5.4207 | 5.3355 | 5.3355 | 5.3355 | +0.019 (+0.36%) | 710,559 |
| 12 Jun 2012 | MYR | 5.3166 | 5.345 | 5.3166 | 5.3166 | 5.3166 | 0.0 (0.0%) | 1,218,795 |
| 11 Jun 2012 | MYR | 5.2977 | 5.3355 | 5.2977 | 5.3166 | 5.3166 | +0.019 (+0.36%) | 1,225,455 |
| 8 Jun 2012 | MYR | 5.3923 | 5.3923 | 5.2599 | 5.2977 | 5.2977 | -0.019 (-0.36%) | 593,859 |
| 7 Jun 2012 | MYR | 5.3261 | 5.3923 | 5.3166 | 5.3166 | 5.3166 | +0.019 (+0.36%) | 60,781 |
| 6 Jun 2012 | MYR | 5.3355 | 5.345 | 5.2977 | 5.2977 | 5.2977 | -0.019 (-0.36%) | 205,387 |
