| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | MYR | 5.8526 | 5.9093 | 5.8431 | 5.9093 | 5.9093 | +0.057 (+0.97%) | 363,302 |
| 15 Jun 2012 | MYR | 5.7864 | 5.8526 | 5.7864 | 5.8526 | 5.8526 | 0.0 (0.0%) | 17,451 |
| 14 Jun 2012 | MYR | 5.8148 | 5.8526 | 5.8148 | 5.8526 | 5.8526 | 0.0 (0.0%) | 15,864 |
| 13 Jun 2012 | MYR | 5.777 | 5.8526 | 5.777 | 5.8526 | 5.8526 | +0.019 (+0.32%) | 17,980 |
| 12 Jun 2012 | MYR | 5.7675 | 5.8337 | 5.7486 | 5.8337 | 5.8337 | 0.0 (0.0%) | 58,699 |
| 11 Jun 2012 | MYR | 5.7202 | 5.8337 | 5.7202 | 5.8337 | 5.8337 | +0.019 (+0.33%) | 32,152 |
| 8 Jun 2012 | MYR | 5.7297 | 5.8148 | 5.7297 | 5.8148 | 5.8148 | 0.0 (0.0%) | 34,267 |
| 7 Jun 2012 | MYR | 5.7486 | 5.8148 | 5.7108 | 5.8148 | 5.8148 | +0.009 (+0.16%) | 27,393 |
| 6 Jun 2012 | MYR | 5.6919 | 5.8053 | 5.6824 | 5.8053 | 5.8053 | -0.009 (-0.16%) | 43,469 |
| 5 Jun 2012 | MYR | 5.673 | 5.8148 | 5.654 | 5.8148 | 5.8148 | 0.0 (0.0%) | 36,806 |
| 4 Jun 2012 | MYR | 5.7675 | 5.8148 | 5.673 | 5.8148 | 5.8148 | -0.132 (-2.23%) | 347,966 |
| 1 Jun 2012 | MYR | 5.7486 | 5.9566 | 5.7486 | 5.9472 | 5.9472 | +0.076 (+1.29%) | 41,671 |
| 31 May 2012 | MYR | 5.8431 | 6.0984 | 5.8148 | 5.8715 | 5.8715 | +0.009 (+0.16%) | 334,323 |
| 30 May 2012 | MYR | 5.7486 | 5.8621 | 5.7202 | 5.8621 | 5.8621 | +0.095 (+1.64%) | 76,150 |
| 29 May 2012 | MYR | 5.6824 | 5.7675 | 5.6824 | 5.7675 | 5.7675 | +0.038 (+0.66%) | 173,031 |
| 28 May 2012 | MYR | 5.6824 | 5.7581 | 5.6824 | 5.7297 | 5.7297 | -0.038 (-0.66%) | 82,813 |
| 25 May 2012 | MYR | 5.8053 | 5.8053 | 5.5973 | 5.7675 | 5.7675 | +0.066 (+1.16%) | 618,196 |
| 24 May 2012 | MYR | 5.8148 | 5.8148 | 5.6635 | 5.7013 | 5.7013 | +0.028 (+0.50%) | 732,422 |
| 23 May 2012 | MYR | 5.673 | 5.6919 | 5.6257 | 5.673 | 5.673 | 0.0 (0.0%) | 547,862 |
| 22 May 2012 | MYR | 5.6257 | 5.673 | 5.6068 | 5.673 | 5.673 | +0.066 (+1.18%) | 322,583 |
| 21 May 2012 | MYR | 5.5879 | 5.6068 | 5.5311 | 5.6068 | 5.6068 | +0.076 (+1.37%) | 304,814 |
| 18 May 2012 | MYR | 5.673 | 5.673 | 5.4839 | 5.5311 | 5.5311 | -0.132 (-2.34%) | 114,120 |
| 17 May 2012 | MYR | 5.4744 | 5.6635 | 5.446 | 5.6635 | 5.6635 | +0.132 (+2.39%) | 116,764 |
| 16 May 2012 | MYR | 5.5784 | 5.6635 | 5.4177 | 5.5311 | 5.5311 | -0.142 (-2.50%) | 459,654 |
| 15 May 2012 | MYR | 5.8431 | 5.8431 | 5.6257 | 5.673 | 5.673 | -0.189 (-3.23%) | 465,789 |
| 14 May 2012 | MYR | 6.0701 | 6.0701 | 5.8337 | 5.8621 | 5.8621 | -0.246 (-4.02%) | 179,060 |
| 11 May 2012 | MYR | 6.1552 | 6.1835 | 6.0606 | 6.1079 | 6.1079 | -0.132 (-2.12%) | 48,334 |
| 10 May 2012 | MYR | 6.2403 | 6.2403 | 6.193 | 6.2403 | 6.2403 | -0.028 (-0.45%) | 478,480 |
| 9 May 2012 | MYR | 6.2024 | 6.2686 | 6.193 | 6.2686 | 6.2686 | -0.028 (-0.45%) | 1,636,607 |
| 8 May 2012 | MYR | 6.3159 | 6.3159 | 6.2403 | 6.297 | 6.297 | -0.085 (-1.33%) | 93,284 |
