| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2012 | MYR | 1.1577 | 1.1707 | 1.1512 | 1.1642 | 1.1642 | 0.0 (0.0%) | 3,434,006 |
| 17 Jan 2012 | MYR | 1.1577 | 1.1642 | 1.1512 | 1.1642 | 1.1642 | +0.006 (+0.56%) | 4,347,896 |
| 16 Jan 2012 | MYR | 1.1772 | 1.1772 | 1.1447 | 1.1577 | 1.1577 | -0.026 (-2.20%) | 6,258,855 |
| 13 Jan 2012 | MYR | 1.1968 | 1.1968 | 1.1772 | 1.1837 | 1.1837 | -0.006 (-0.55%) | 5,923,680 |
| 12 Jan 2012 | MYR | 1.1968 | 1.2228 | 1.1902 | 1.1902 | 1.1902 | -0.007 (-0.55%) | 21,944,122 |
| 11 Jan 2012 | MYR | 1.1707 | 1.2098 | 1.1707 | 1.1968 | 1.1968 | +0.026 (+2.23%) | 20,008,256 |
| 10 Jan 2012 | MYR | 1.1968 | 1.2098 | 1.1642 | 1.1707 | 1.1707 | -0.013 (-1.10%) | 10,921,323 |
| 9 Jan 2012 | MYR | 1.1577 | 1.2033 | 1.1512 | 1.1837 | 1.1837 | +0.026 (+2.25%) | 18,486,746 |
| 6 Jan 2012 | MYR | 1.1512 | 1.1577 | 1.1382 | 1.1577 | 1.1577 | +0.013 (+1.14%) | 2,362,830 |
| 5 Jan 2012 | MYR | 1.1447 | 1.1512 | 1.1317 | 1.1447 | 1.1447 | 0.0 (0.0%) | 3,182,010 |
| 4 Jan 2012 | MYR | 1.1707 | 1.1707 | 1.1447 | 1.1447 | 1.1447 | -0.019 (-1.67%) | 5,041,001 |
| 3 Jan 2012 | MYR | 1.1577 | 1.1642 | 1.1512 | 1.1642 | 1.1642 | +0.006 (+0.56%) | 4,398,941 |
| 30 Dec 2011 | MYR | 1.1512 | 1.1642 | 1.1447 | 1.1577 | 1.1577 | +0.013 (+1.14%) | 7,978,087 |
| 29 Dec 2011 | MYR | 1.1252 | 1.1577 | 1.1252 | 1.1447 | 1.1447 | +0.013 (+1.15%) | 6,841,260 |
| 28 Dec 2011 | MYR | 1.1317 | 1.1382 | 1.1187 | 1.1317 | 1.1317 | 0.0 (0.0%) | 2,924,017 |
| 27 Dec 2011 | MYR | 1.1252 | 1.1447 | 1.1252 | 1.1317 | 1.1317 | +0.013 (+1.16%) | 2,390,043 |
| 23 Dec 2011 | MYR | 1.1252 | 1.1252 | 1.1122 | 1.1187 | 1.1187 | -0.006 (-0.58%) | 3,012,885 |
| 22 Dec 2011 | MYR | 1.1252 | 1.1252 | 1.1122 | 1.1252 | 1.1252 | -0.006 (-0.57%) | 1,598,231 |
| 21 Dec 2011 | MYR | 1.1317 | 1.1317 | 1.1187 | 1.1317 | 1.1317 | +0.013 (+1.16%) | 1,377,753 |
| 20 Dec 2011 | MYR | 1.1382 | 1.1382 | 1.1122 | 1.1187 | 1.1187 | -0.019 (-1.71%) | 3,902,175 |
| 19 Dec 2011 | MYR | 1.1447 | 1.1512 | 1.1317 | 1.1382 | 1.1382 | -0.006 (-0.57%) | 1,461,086 |
| 16 Dec 2011 | MYR | 1.1447 | 1.1512 | 1.1252 | 1.1447 | 1.1447 | +0.013 (+1.15%) | 3,413,711 |
| 15 Dec 2011 | MYR | 1.1577 | 1.1642 | 1.1317 | 1.1317 | 1.1317 | -0.019 (-1.69%) | 4,554,997 |
| 14 Dec 2011 | MYR | 1.1512 | 1.1837 | 1.1382 | 1.1512 | 1.1512 | +0.026 (+2.31%) | 16,268,595 |
| 13 Dec 2011 | MYR | 1.1122 | 1.1252 | 1.1057 | 1.1252 | 1.1252 | +0.006 (+0.58%) | 2,079,776 |
| 12 Dec 2011 | MYR | 1.1187 | 1.1252 | 1.1187 | 1.1187 | 1.1187 | +0.013 (+1.18%) | 2,273,347 |
| 9 Dec 2011 | MYR | 1.0992 | 1.1317 | 1.0862 | 1.1057 | 1.1057 | 0.0 (0.0%) | 6,366,172 |
| 8 Dec 2011 | MYR | 1.1512 | 1.1512 | 1.1057 | 1.1057 | 1.1057 | -0.045 (-3.95%) | 7,287,750 |
| 7 Dec 2011 | MYR | 1.1577 | 1.1577 | 1.1447 | 1.1512 | 1.1512 | -0.006 (-0.56%) | 2,329,158 |
| 6 Dec 2011 | MYR | 1.1642 | 1.1642 | 1.1512 | 1.1577 | 1.1577 | -0.006 (-0.56%) | 2,601,603 |
