| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 82,000 |
| 15 Feb 2012 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.08 (-5.84%) | 178,500 |
| 14 Feb 2012 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 294,000 |
| 13 Feb 2012 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 288,000 |
| 10 Feb 2012 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 271,000 |
| 9 Feb 2012 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 252,200 |
| 8 Feb 2012 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 264,500 |
| 3 Feb 2012 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 253,000 |
| 2 Feb 2012 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 299,600 |
| 31 Jan 2012 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 283,000 |
| 30 Jan 2012 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 304,200 |
| 27 Jan 2012 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 151,700 |
| 26 Jan 2012 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 144,000 |
| 25 Jan 2012 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 116,100 |
| 20 Jan 2012 | MYR | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 688,500 |
| 19 Jan 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 30,000 |
| 18 Jan 2012 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 105,500 |
| 17 Jan 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 84,000 |
| 16 Jan 2012 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 49,900 |
| 13 Jan 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 47,000 |
| 12 Jan 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 118,000 |
| 11 Jan 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 50,000 |
| 10 Jan 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
| 9 Jan 2012 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 83,300 |
| 6 Jan 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 21,600 |
| 5 Jan 2012 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.02 (+1.56%) | 15,000 |
| 4 Jan 2012 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 19,200 |
| 3 Jan 2012 | MYR | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 61,000 |
| 30 Dec 2011 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 63,200 |
| 29 Dec 2011 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 19,000 |
