| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2012 | MYR | 5.4301 | 5.4301 | 5.4207 | 5.4301 | 5.4301 | 0.0 (0.0%) | 471,028 |
| 20 Apr 2012 | MYR | 5.4207 | 5.4301 | 5.4112 | 5.4301 | 5.4301 | +0.028 (+0.52%) | 158,982 |
| 19 Apr 2012 | MYR | 5.4112 | 5.4396 | 5.4018 | 5.4018 | 5.4018 | 0.0 (0.0%) | 450,732 |
| 18 Apr 2012 | MYR | 5.4112 | 5.4112 | 5.4018 | 5.4018 | 5.4018 | +0.009 (+0.18%) | 1,209,176 |
| 17 Apr 2012 | MYR | 5.4112 | 5.4301 | 5.3923 | 5.3923 | 5.3923 | -0.047 (-0.87%) | 582,654 |
| 16 Apr 2012 | MYR | 5.4112 | 5.4396 | 5.4112 | 5.4396 | 5.4396 | -0.028 (-0.52%) | 12,790 |
| 13 Apr 2012 | MYR | 5.4491 | 5.4774 | 5.4396 | 5.468 | 5.468 | +0.019 (+0.35%) | 318,387 |
| 12 Apr 2012 | MYR | 5.3261 | 5.4774 | 5.3261 | 5.4491 | 5.4491 | +0.104 (+1.95%) | 872,712 |
| 10 Apr 2012 | MYR | 5.3828 | 5.4112 | 5.345 | 5.345 | 5.345 | -0.066 (-1.22%) | 160,251 |
| 9 Apr 2012 | MYR | 5.4869 | 5.4869 | 5.4112 | 5.4112 | 5.4112 | -0.161 (-2.89%) | 35,834 |
| 6 Apr 2012 | MYR | 5.5058 | 5.572 | 5.4964 | 5.572 | 5.572 | +0.123 (+2.26%) | 84,459 |
| 5 Apr 2012 | MYR | 5.5058 | 5.5531 | 5.4491 | 5.4491 | 5.4491 | -0.104 (-1.87%) | 95,347 |
| 4 Apr 2012 | MYR | 5.5531 | 5.5531 | 5.5437 | 5.5531 | 5.5531 | 0.0 (0.0%) | 58,032 |
| 3 Apr 2012 | MYR | 5.572 | 5.5815 | 5.5342 | 5.5531 | 5.5531 | -0.019 (-0.34%) | 112,894 |
| 2 Apr 2012 | MYR | 5.5342 | 5.6004 | 5.4869 | 5.572 | 5.572 | +0.038 (+0.68%) | 1,613,186 |
| 30 Mar 2012 | MYR | 5.5342 | 5.5531 | 5.4869 | 5.5342 | 5.5342 | 0.0 (0.0%) | 729,903 |
| 29 Mar 2012 | MYR | 5.5626 | 5.5626 | 5.4869 | 5.5342 | 5.5342 | -0.057 (-1.02%) | 624,302 |
| 28 Mar 2012 | MYR | 5.468 | 5.6004 | 5.4396 | 5.591 | 5.591 | +0.123 (+2.25%) | 128,961 |
| 27 Mar 2012 | MYR | 5.5626 | 5.5626 | 5.468 | 5.468 | 5.468 | -0.066 (-1.20%) | 293,018 |
| 26 Mar 2012 | MYR | 5.6288 | 5.6477 | 5.5342 | 5.5342 | 5.5342 | -0.114 (-2.01%) | 445,552 |
| 23 Mar 2012 | MYR | 5.4585 | 5.6761 | 5.4491 | 5.6477 | 5.6477 | +0.189 (+3.47%) | 1,842,570 |
| 22 Mar 2012 | MYR | 5.3828 | 5.468 | 5.3828 | 5.4585 | 5.4585 | +0.076 (+1.41%) | 545,551 |
| 21 Mar 2012 | MYR | 5.3166 | 5.4396 | 5.3166 | 5.3828 | 5.3828 | +0.085 (+1.61%) | 5,989,330 |
| 20 Mar 2012 | MYR | 5.2977 | 5.3355 | 5.2315 | 5.2977 | 5.2977 | +0.066 (+1.27%) | 6,415,433 |
| 19 Mar 2012 | MYR | 5.2977 | 5.4112 | 5.2315 | 5.2315 | 5.2315 | -0.085 (-1.60%) | 859,182 |
| 16 Mar 2012 | MYR | 5.345 | 5.3639 | 5.3166 | 5.3166 | 5.3166 | +0.019 (+0.36%) | 414,475 |
| 15 Mar 2012 | MYR | 5.3639 | 5.3639 | 5.2882 | 5.2977 | 5.2977 | -0.057 (-1.06%) | 556,016 |
| 14 Mar 2012 | MYR | 5.2977 | 5.3545 | 5.2977 | 5.3545 | 5.3545 | +0.057 (+1.07%) | 507,919 |
| 13 Mar 2012 | MYR | 5.2977 | 5.345 | 5.2977 | 5.2977 | 5.2977 | -0.019 (-0.36%) | 543,965 |
| 12 Mar 2012 | MYR | 5.4018 | 5.4018 | 5.2788 | 5.3166 | 5.3166 | -0.066 (-1.23%) | 309,085 |
