| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | MYR | 0.6617 | 0.672 | 0.6583 | 0.6651 | 0.6651 | 0.0 (0.0%) | 1,280,125 |
| 17 Dec 2012 | MYR | 0.6651 | 0.6651 | 0.6617 | 0.6651 | 0.6651 | 0.0 (0.0%) | 33,541 |
| 14 Dec 2012 | MYR | 0.6686 | 0.6686 | 0.6583 | 0.6651 | 0.6651 | -0.004 (-0.52%) | 265,416 |
| 13 Dec 2012 | MYR | 0.6651 | 0.6857 | 0.6617 | 0.6686 | 0.6686 | -0.065 (-8.87%) | 2,116,917 |
| 12 Dec 2012 | MYR | 0.7269 | 0.7337 | 0.7269 | 0.7337 | 0.7337 | +0.007 (+0.94%) | 980,146 |
| 11 Dec 2012 | MYR | 0.7474 | 0.7474 | 0.7269 | 0.7269 | 0.7269 | -0.021 (-2.74%) | 510,708 |
| 10 Dec 2012 | MYR | 0.7269 | 0.7474 | 0.7269 | 0.7474 | 0.7474 | +0.021 (+2.82%) | 1,061,229 |
| 7 Dec 2012 | MYR | 0.7337 | 0.7337 | 0.7131 | 0.7269 | 0.7269 | -0.007 (-0.93%) | 1,659,000 |
| 6 Dec 2012 | MYR | 0.7406 | 0.7406 | 0.7337 | 0.7337 | 0.7337 | -0.007 (-0.93%) | 292,104 |
| 5 Dec 2012 | MYR | 0.7337 | 0.7406 | 0.7337 | 0.7406 | 0.7406 | +0.007 (+0.94%) | 837,958 |
| 4 Dec 2012 | MYR | 0.7406 | 0.7406 | 0.7337 | 0.7337 | 0.7337 | -0.007 (-0.93%) | 1,801,042 |
| 3 Dec 2012 | MYR | 0.72 | 0.7406 | 0.72 | 0.7406 | 0.7406 | +0.034 (+4.86%) | 1,874,688 |
| 30 Nov 2012 | MYR | 0.7063 | 0.7131 | 0.7063 | 0.7063 | 0.7063 | 0.0 (0.0%) | 866,396 |
| 29 Nov 2012 | MYR | 0.7131 | 0.72 | 0.6926 | 0.7063 | 0.7063 | +0.045 (+6.74%) | 1,655,937 |
| 28 Nov 2012 | MYR | 0.6651 | 0.6686 | 0.6617 | 0.6617 | 0.6617 | -0.007 (-1.03%) | 249,666 |
| 27 Nov 2012 | MYR | 0.6686 | 0.6754 | 0.6651 | 0.6686 | 0.6686 | -0.007 (-1.01%) | 330,895 |
| 26 Nov 2012 | MYR | 0.6651 | 0.6857 | 0.6651 | 0.6754 | 0.6754 | +0.01 (+1.55%) | 692,271 |
| 23 Nov 2012 | MYR | 0.6651 | 0.6686 | 0.6583 | 0.6651 | 0.6651 | -0.004 (-0.52%) | 593,979 |
| 22 Nov 2012 | MYR | 0.6926 | 0.7131 | 0.6617 | 0.6686 | 0.6686 | -0.024 (-3.47%) | 1,017,187 |
| 21 Nov 2012 | MYR | 0.6377 | 0.6994 | 0.6377 | 0.6926 | 0.6926 | +0.055 (+8.61%) | 2,855,854 |
| 20 Nov 2012 | MYR | 0.6309 | 0.6377 | 0.6309 | 0.6377 | 0.6377 | +0.007 (+1.08%) | 125,416 |
| 19 Nov 2012 | MYR | 0.6309 | 0.6309 | 0.6309 | 0.6309 | 0.6309 | 0.0 (0.0%) | 1,458 |
| 16 Nov 2012 | MYR | 0.624 | 0.6309 | 0.624 | 0.6309 | 0.6309 | 0.0 (0.0%) | 498,312 |
| 14 Nov 2012 | MYR | 0.6309 | 0.6309 | 0.6274 | 0.6309 | 0.6309 | +0.004 (+0.56%) | 135,625 |
| 12 Nov 2012 | MYR | 0.6343 | 0.6343 | 0.624 | 0.6274 | 0.6274 | -0.004 (-0.55%) | 463,166 |
| 9 Nov 2012 | MYR | 0.6206 | 0.6377 | 0.6206 | 0.6309 | 0.6309 | +0.014 (+2.24%) | 409,645 |
| 8 Nov 2012 | MYR | 0.6171 | 0.6171 | 0.6171 | 0.6171 | 0.6171 | -0.007 (-1.11%) | 180,250 |
| 7 Nov 2012 | MYR | 0.624 | 0.624 | 0.6206 | 0.624 | 0.624 | 0.0 (0.0%) | 163,333 |
| 6 Nov 2012 | MYR | 0.624 | 0.624 | 0.624 | 0.624 | 0.624 | 0.0 (0.0%) | 95,229 |
| 5 Nov 2012 | MYR | 0.6274 | 0.6274 | 0.624 | 0.624 | 0.624 | 0.0 (0.0%) | 166,250 |
