| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2012 | MYR | 1.1447 | 1.1577 | 1.1447 | 1.1577 | 1.1577 | +0.006 (+0.56%) | 2,034,727 |
| 6 Mar 2012 | MYR | 1.1447 | 1.1577 | 1.1447 | 1.1512 | 1.1512 | 0.0 (0.0%) | 2,230,297 |
| 5 Mar 2012 | MYR | 1.1642 | 1.1642 | 1.1447 | 1.1512 | 1.1512 | -0.013 (-1.12%) | 3,841,905 |
| 2 Mar 2012 | MYR | 1.1707 | 1.1772 | 1.1577 | 1.1642 | 1.1642 | -0.013 (-1.10%) | 2,672,943 |
| 1 Mar 2012 | MYR | 1.1772 | 1.1772 | 1.1642 | 1.1772 | 1.1772 | +0.006 (+0.56%) | 3,676,162 |
| 29 Feb 2012 | MYR | 1.1577 | 1.1772 | 1.1577 | 1.1707 | 1.1707 | +0.006 (+0.56%) | 4,280,861 |
| 28 Feb 2012 | MYR | 1.1772 | 1.1837 | 1.1642 | 1.1642 | 1.1642 | +0.013 (+1.13%) | 9,528,963 |
| 27 Feb 2012 | MYR | 1.1447 | 1.1577 | 1.1447 | 1.1512 | 1.1512 | +0.006 (+0.57%) | 5,446,901 |
| 24 Feb 2012 | MYR | 1.1447 | 1.1512 | 1.1382 | 1.1447 | 1.1447 | +0.006 (+0.57%) | 2,659,260 |
| 23 Feb 2012 | MYR | 1.1577 | 1.1577 | 1.1382 | 1.1382 | 1.1382 | -0.013 (-1.13%) | 4,163,088 |
| 22 Feb 2012 | MYR | 1.1447 | 1.1577 | 1.1382 | 1.1512 | 1.1512 | +0.006 (+0.57%) | 9,571,706 |
| 21 Feb 2012 | MYR | 1.1512 | 1.1512 | 1.1382 | 1.1447 | 1.1447 | 0.0 (0.0%) | 2,942,006 |
| 20 Feb 2012 | MYR | 1.1512 | 1.1577 | 1.1447 | 1.1447 | 1.1447 | 0.0 (0.0%) | 5,410,462 |
| 17 Feb 2012 | MYR | 1.1577 | 1.1577 | 1.1447 | 1.1447 | 1.1447 | -0.006 (-0.56%) | 3,792,090 |
| 16 Feb 2012 | MYR | 1.1577 | 1.1577 | 1.1447 | 1.1512 | 1.1512 | 0.0 (0.0%) | 2,532,262 |
| 15 Feb 2012 | MYR | 1.1447 | 1.1577 | 1.1447 | 1.1512 | 1.1512 | +0.006 (+0.57%) | 3,353,748 |
| 14 Feb 2012 | MYR | 1.1577 | 1.1642 | 1.1447 | 1.1447 | 1.1447 | -0.006 (-0.56%) | 3,055,012 |
| 13 Feb 2012 | MYR | 1.1577 | 1.1642 | 1.1447 | 1.1512 | 1.1512 | -0.006 (-0.56%) | 1,567,173 |
| 10 Feb 2012 | MYR | 1.1447 | 1.1902 | 1.1447 | 1.1577 | 1.1577 | +0.006 (+0.56%) | 7,551,585 |
| 9 Feb 2012 | MYR | 1.1447 | 1.1512 | 1.1382 | 1.1512 | 1.1512 | +0.006 (+0.57%) | 3,558,082 |
| 8 Feb 2012 | MYR | 1.1577 | 1.1577 | 1.1382 | 1.1447 | 1.1447 | -0.013 (-1.12%) | 4,430,921 |
| 3 Feb 2012 | MYR | 1.1642 | 1.1642 | 1.1447 | 1.1577 | 1.1577 | 0.0 (0.0%) | 882,217 |
| 2 Feb 2012 | MYR | 1.1642 | 1.1707 | 1.1447 | 1.1577 | 1.1577 | 0.0 (0.0%) | 3,146,801 |
| 31 Jan 2012 | MYR | 1.1512 | 1.1577 | 1.1447 | 1.1577 | 1.1577 | +0.006 (+0.56%) | 1,210,935 |
| 30 Jan 2012 | MYR | 1.1642 | 1.1707 | 1.1447 | 1.1512 | 1.1512 | -0.013 (-1.12%) | 4,584,825 |
| 27 Jan 2012 | MYR | 1.1642 | 1.1707 | 1.1577 | 1.1642 | 1.1642 | -0.006 (-0.56%) | 2,846,835 |
| 26 Jan 2012 | MYR | 1.1642 | 1.1707 | 1.1642 | 1.1707 | 1.1707 | 0.0 (0.0%) | 1,654,196 |
| 25 Jan 2012 | MYR | 1.1707 | 1.1707 | 1.1577 | 1.1707 | 1.1707 | 0.0 (0.0%) | 1,330,860 |
| 20 Jan 2012 | MYR | 1.1707 | 1.1837 | 1.1577 | 1.1707 | 1.1707 | +0.006 (+0.56%) | 3,791,782 |
| 19 Jan 2012 | MYR | 1.1577 | 1.1707 | 1.1512 | 1.1642 | 1.1642 | 0.0 (0.0%) | 2,983,672 |
