| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | MYR | 1.0133 | 1.0267 | 0.9933 | 1 | 1 | -0.02 (-1.96%) | 6,161,700 |
| 31 May 2012 | MYR | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.007 (+0.66%) | 9,045,900 |
| 30 May 2012 | MYR | 1.0533 | 1.06 | 1.0133 | 1.0133 | 1.0133 | -0.033 (-3.19%) | 14,891,850 |
| 29 May 2012 | MYR | 1.1133 | 1.1133 | 1.0333 | 1.0467 | 1.0467 | -0.113 (-9.77%) | 37,659,900 |
| 28 May 2012 | MYR | 1.14 | 1.1867 | 1.14 | 1.16 | 1.16 | +0.027 (+2.36%) | 10,298,100 |
| 25 May 2012 | MYR | 1.0933 | 1.1533 | 1.0933 | 1.1333 | 1.1333 | +0.04 (+3.66%) | 16,206,150 |
| 24 May 2012 | MYR | 1.0933 | 1.12 | 1.0867 | 1.0933 | 1.0933 | 0.0 (0.0%) | 9,017,550 |
| 23 May 2012 | MYR | 1.0933 | 1.1 | 1.08 | 1.0933 | 1.0933 | +0.007 (+0.61%) | 2,347,800 |
| 22 May 2012 | MYR | 1.0933 | 1.1133 | 1.0867 | 1.0867 | 1.0867 | +0.013 (+1.25%) | 2,592,750 |
| 21 May 2012 | MYR | 1.06 | 1.0867 | 1.06 | 1.0733 | 1.0733 | +0.013 (+1.25%) | 1,730,400 |
| 18 May 2012 | MYR | 1.0733 | 1.0733 | 1.0533 | 1.06 | 1.06 | -0.02 (-1.85%) | 2,970,150 |
| 17 May 2012 | MYR | 1.08 | 1.0867 | 1.0733 | 1.08 | 1.08 | -0.013 (-1.22%) | 1,824,450 |
| 16 May 2012 | MYR | 1.1 | 1.1067 | 1.08 | 1.0933 | 1.0933 | +0.007 (+0.61%) | 2,785,350 |
| 15 May 2012 | MYR | 1.0933 | 1.0933 | 1.0667 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 2,446,200 |
| 14 May 2012 | MYR | 1.1067 | 1.1067 | 1.0933 | 1.0933 | 1.0933 | -0.013 (-1.21%) | 1,896,450 |
| 11 May 2012 | MYR | 1.1067 | 1.1133 | 1.0933 | 1.1067 | 1.1067 | -0.007 (-0.59%) | 3,131,850 |
| 10 May 2012 | MYR | 1.1 | 1.1133 | 1.0933 | 1.1133 | 1.1133 | +0.013 (+1.21%) | 2,101,800 |
| 9 May 2012 | MYR | 1.0933 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,461,750 |
| 8 May 2012 | MYR | 1.12 | 1.12 | 1.0933 | 1.1 | 1.1 | -0.013 (-1.19%) | 1,852,650 |
| 7 May 2012 | MYR | 1.1333 | 1.1333 | 1.1133 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 1,519,950 |
| 4 May 2012 | MYR | 1.1467 | 1.1533 | 1.12 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 2,265,750 |
| 3 May 2012 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.027 (-2.33%) | 1,228,800 |
| 2 May 2012 | MYR | 1.1533 | 1.16 | 1.1333 | 1.1467 | 1.1467 | +0.007 (+0.59%) | 4,016,250 |
| 30 Apr 2012 | MYR | 1.0733 | 1.1467 | 1.0667 | 1.14 | 1.14 | +0.1 (+9.62%) | 9,459,300 |
| 27 Apr 2012 | MYR | 1.0067 | 1.04 | 1.0067 | 1.04 | 1.04 | +0.033 (+3.31%) | 1,026,000 |
| 26 Apr 2012 | MYR | 1.0133 | 1.02 | 1 | 1.0067 | 1.0067 | -0.007 (-0.65%) | 1,773,450 |
| 25 Apr 2012 | MYR | 1.0533 | 1.0533 | 1.0133 | 1.0133 | 1.0133 | -0.047 (-4.41%) | 3,643,650 |
| 24 Apr 2012 | MYR | 1.0667 | 1.0667 | 1.0533 | 1.06 | 1.06 | -0.013 (-1.24%) | 2,287,050 |
| 23 Apr 2012 | MYR | 1.1 | 1.1 | 1.0667 | 1.0733 | 1.0733 | +0.358 (+50.13%) | 804,000 |
| 23 Apr 2012 |
|
|||||||
| 20 Apr 2012 | MYR | 1.0992 | 1.1057 | 1.0927 | 1.0992 | 1.0992 | -0.006 (-0.59%) | 1,398,817 |
