| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2012 | MYR | 4.9666 | 5.1274 | 4.9477 | 5.0517 | 5.0517 | +0.142 (+2.89%) | 1,898,171 |
| 28 Nov 2012 | MYR | 4.9382 | 5.1085 | 4.7868 | 4.9098 | 4.9098 | +0.009 (+0.19%) | 3,792,960 |
| 27 Nov 2012 | MYR | 5.0517 | 5.0706 | 4.9004 | 4.9004 | 4.9004 | -0.151 (-3.00%) | 2,035,801 |
| 26 Nov 2012 | MYR | 5.2031 | 5.2031 | 5.0139 | 5.0517 | 5.0517 | -0.133 (-2.56%) | 795,229 |
| 23 Nov 2012 | MYR | 5.222 | 5.2504 | 5.1085 | 5.1842 | 5.1842 | -0.047 (-0.90%) | 1,327,673 |
| 22 Nov 2012 | MYR | 5.345 | 5.345 | 5.2126 | 5.2315 | 5.2315 | -0.066 (-1.25%) | 1,099,559 |
| 21 Nov 2012 | MYR | 5.4018 | 5.4207 | 5.2977 | 5.2977 | 5.2977 | -0.123 (-2.27%) | 186,466 |
| 20 Nov 2012 | MYR | 5.4396 | 5.4869 | 5.3828 | 5.4207 | 5.4207 | -0.019 (-0.35%) | 6,043,769 |
| 19 Nov 2012 | MYR | 5.5153 | 5.5153 | 5.4396 | 5.4396 | 5.4396 | -0.076 (-1.37%) | 413,312 |
| 16 Nov 2012 | MYR | 5.5437 | 5.5437 | 5.4869 | 5.5153 | 5.5153 | +0.009 (+0.17%) | 1,229,789 |
| 14 Nov 2012 | MYR | 5.5815 | 5.5815 | 5.4964 | 5.5058 | 5.5058 | 0.0 (0.0%) | 261,517 |
| 12 Nov 2012 | MYR | 5.3828 | 5.5153 | 5.3828 | 5.5058 | 5.5058 | -0.009 (-0.17%) | 426,737 |
| 9 Nov 2012 | MYR | 5.4018 | 5.5153 | 5.4018 | 5.5153 | 5.5153 | -0.019 (-0.34%) | 126,742 |
| 8 Nov 2012 | MYR | 5.5342 | 5.5437 | 5.5247 | 5.5342 | 5.5342 | 0.0 (0.0%) | 521,872 |
| 7 Nov 2012 | MYR | 5.5342 | 5.5437 | 5.5247 | 5.5342 | 5.5342 | 0.0 (0.0%) | 634,027 |
| 6 Nov 2012 | MYR | 5.4018 | 5.5342 | 5.4018 | 5.5342 | 5.5342 | 0.0 (0.0%) | 377,689 |
| 5 Nov 2012 | MYR | 5.5342 | 5.5437 | 5.4869 | 5.5342 | 5.5342 | 0.0 (0.0%) | 1,108,121 |
| 2 Nov 2012 | MYR | 5.5531 | 5.5531 | 5.5153 | 5.5342 | 5.5342 | -0.019 (-0.34%) | 1,043,745 |
| 1 Nov 2012 | MYR | 5.5815 | 5.6288 | 5.5247 | 5.5531 | 5.5531 | +0.057 (+1.03%) | 1,099,347 |
| 31 Oct 2012 | MYR | 5.4585 | 5.4964 | 5.4396 | 5.4964 | 5.4964 | 0.0 (0.0%) | 844,912 |
| 30 Oct 2012 | MYR | 5.5531 | 5.591 | 5.4964 | 5.4964 | 5.4964 | -0.057 (-1.02%) | 1,099,453 |
| 29 Oct 2012 | MYR | 5.5531 | 5.5531 | 5.5153 | 5.5531 | 5.5531 | 0.0 (0.0%) | 320,290 |
| 25 Oct 2012 | MYR | 5.5815 | 5.6288 | 5.5342 | 5.5531 | 5.5531 | -0.019 (-0.34%) | 709,502 |
| 24 Oct 2012 | MYR | 5.5815 | 5.591 | 5.5342 | 5.572 | 5.572 | +0.019 (+0.34%) | 964,677 |
| 23 Oct 2012 | MYR | 5.5626 | 5.5815 | 5.5531 | 5.5531 | 5.5531 | -0.009 (-0.17%) | 375,152 |
| 22 Oct 2012 | MYR | 5.4396 | 5.5626 | 5.4396 | 5.5626 | 5.5626 | 0.0 (0.0%) | 1,278,520 |
| 19 Oct 2012 | MYR | 5.5247 | 5.5626 | 5.5058 | 5.5626 | 5.5626 | +0.028 (+0.51%) | 669,333 |
| 18 Oct 2012 | MYR | 5.4018 | 5.5342 | 5.4018 | 5.5342 | 5.5342 | +0.132 (+2.45%) | 467,328 |
| 17 Oct 2012 | MYR | 5.5342 | 5.5342 | 5.4018 | 5.4018 | 5.4018 | -0.123 (-2.22%) | 350,417 |
| 16 Oct 2012 | MYR | 5.5815 | 5.5815 | 5.4869 | 5.5247 | 5.5247 | 0.0 (0.0%) | 908,124 |
