| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2012 | MYR | 5.2693 | 5.4018 | 5.2693 | 5.3828 | 5.3828 | +0.066 (+1.25%) | 390,056 |
| 8 Mar 2012 | MYR | 5.3734 | 5.3734 | 5.2977 | 5.3166 | 5.3166 | -0.028 (-0.53%) | 546,502 |
| 7 Mar 2012 | MYR | 5.4869 | 5.4964 | 5.345 | 5.345 | 5.345 | -0.132 (-2.42%) | 299,889 |
| 6 Mar 2012 | MYR | 5.4774 | 5.4774 | 5.4112 | 5.4774 | 5.4774 | 0.0 (0.0%) | 74,840 |
| 5 Mar 2012 | MYR | 5.4869 | 5.4869 | 5.468 | 5.4774 | 5.4774 | -0.019 (-0.35%) | 12,896 |
| 2 Mar 2012 | MYR | 5.3828 | 5.4964 | 5.3828 | 5.4964 | 5.4964 | +0.057 (+1.04%) | 184,352 |
| 1 Mar 2012 | MYR | 5.4396 | 5.4774 | 5.4112 | 5.4396 | 5.4396 | +0.028 (+0.52%) | 48,730 |
| 29 Feb 2012 | MYR | 5.4774 | 5.4869 | 5.4112 | 5.4112 | 5.4112 | -0.066 (-1.21%) | 253,801 |
| 28 Feb 2012 | MYR | 5.4207 | 5.4774 | 5.4018 | 5.4774 | 5.4774 | +0.076 (+1.40%) | 88,159 |
| 27 Feb 2012 | MYR | 5.4869 | 5.4869 | 5.3734 | 5.4018 | 5.4018 | -0.085 (-1.55%) | 408,555 |
| 24 Feb 2012 | MYR | 5.4869 | 5.4964 | 5.4774 | 5.4869 | 5.4869 | 0.0 (0.0%) | 458,554 |
| 23 Feb 2012 | MYR | 5.468 | 5.5247 | 5.468 | 5.4869 | 5.4869 | -0.038 (-0.68%) | 482,867 |
| 22 Feb 2012 | MYR | 5.4869 | 5.5342 | 5.4774 | 5.5247 | 5.5247 | +0.057 (+1.04%) | 580,434 |
| 21 Feb 2012 | MYR | 5.3923 | 5.468 | 5.3923 | 5.468 | 5.468 | +0.076 (+1.40%) | 599,355 |
| 20 Feb 2012 | MYR | 5.3923 | 5.4112 | 5.3828 | 5.3923 | 5.3923 | -0.038 (-0.70%) | 562,781 |
| 17 Feb 2012 | MYR | 5.345 | 5.4301 | 5.345 | 5.4301 | 5.4301 | +0.085 (+1.59%) | 1,303,466 |
| 16 Feb 2012 | MYR | 5.345 | 5.3545 | 5.3261 | 5.345 | 5.345 | +0.047 (+0.89%) | 1,164,674 |
| 15 Feb 2012 | MYR | 5.2599 | 5.3072 | 5.2599 | 5.2977 | 5.2977 | 0.0 (0.0%) | 1,750,499 |
| 14 Feb 2012 | MYR | 5.2977 | 5.3072 | 5.2882 | 5.2977 | 5.2977 | 0.0 (0.0%) | 1,139,727 |
| 13 Feb 2012 | MYR | 5.3734 | 5.3734 | 5.2882 | 5.2977 | 5.2977 | -0.095 (-1.75%) | 1,498,601 |
| 10 Feb 2012 | MYR | 5.4396 | 5.4396 | 5.3923 | 5.3923 | 5.3923 | -0.038 (-0.70%) | 622,716 |
| 9 Feb 2012 | MYR | 5.4018 | 5.4585 | 5.3923 | 5.4301 | 5.4301 | +0.038 (+0.70%) | 1,741,091 |
| 8 Feb 2012 | MYR | 5.3923 | 5.4018 | 5.3734 | 5.3923 | 5.3923 | 0.0 (0.0%) | 1,399,025 |
| 3 Feb 2012 | MYR | 5.345 | 5.3923 | 5.3261 | 5.3923 | 5.3923 | +0.047 (+0.88%) | 1,218,478 |
| 2 Feb 2012 | MYR | 5.5626 | 5.5626 | 5.3261 | 5.345 | 5.345 | -0.047 (-0.88%) | 1,217,527 |
| 31 Jan 2012 | MYR | 5.4207 | 5.4491 | 5.3828 | 5.3923 | 5.3923 | -0.047 (-0.87%) | 1,106,218 |
| 30 Jan 2012 | MYR | 5.4207 | 5.4869 | 5.4207 | 5.4396 | 5.4396 | +0.019 (+0.35%) | 1,178,098 |
| 27 Jan 2012 | MYR | 5.4301 | 5.4301 | 5.4112 | 5.4207 | 5.4207 | 0.0 (0.0%) | 84,459 |
| 26 Jan 2012 | MYR | 5.3545 | 5.4396 | 5.3545 | 5.4207 | 5.4207 | 0.0 (0.0%) | 1,316,363 |
| 25 Jan 2012 | MYR | 5.345 | 5.4396 | 5.345 | 5.4207 | 5.4207 | +0.009 (+0.18%) | 960,660 |
