| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2012 | MYR | 6.3537 | 6.3821 | 6.3159 | 6.3821 | 6.3821 | 0.0 (0.0%) | 103,438 |
| 4 May 2012 | MYR | 6.4294 | 6.4294 | 6.3726 | 6.3821 | 6.3821 | -0.047 (-0.74%) | 224,010 |
| 3 May 2012 | MYR | 6.4199 | 6.4294 | 6.401 | 6.4294 | 6.4294 | +0.038 (+0.59%) | 108,620 |
| 2 May 2012 | MYR | 6.4104 | 6.4199 | 6.3915 | 6.3915 | 6.3915 | -0.019 (-0.29%) | 128,821 |
| 30 Apr 2012 | MYR | 6.3821 | 6.4104 | 6.3821 | 6.4104 | 6.4104 | 0.0 (0.0%) | 162,031 |
| 27 Apr 2012 | MYR | 6.4294 | 6.4577 | 6.4104 | 6.4104 | 6.4104 | -0.057 (-0.88%) | 170,704 |
| 26 Apr 2012 | MYR | 6.4766 | 6.4766 | 6.4388 | 6.4672 | 6.4672 | -0.009 (-0.15%) | 54,680 |
| 25 Apr 2012 | MYR | 6.4766 | 6.4766 | 6.4766 | 6.4766 | 6.4766 | 0.0 (0.0%) | 26,547 |
| 24 Apr 2012 | MYR | 6.4955 | 6.4955 | 6.4672 | 6.4766 | 6.4766 | -0.019 (-0.29%) | 34,796 |
| 23 Apr 2012 | MYR | 6.4483 | 6.5144 | 6.4104 | 6.4955 | 6.4955 | -0.019 (-0.29%) | 171,127 |
| 20 Apr 2012 | MYR | 6.4483 | 6.5144 | 6.4483 | 6.5144 | 6.5144 | +0.009 (+0.14%) | 89,265 |
| 19 Apr 2012 | MYR | 6.505 | 6.505 | 6.401 | 6.505 | 6.505 | 0.0 (0.0%) | 102,803 |
| 18 Apr 2012 | MYR | 6.4104 | 6.505 | 6.401 | 6.505 | 6.505 | 0.0 (0.0%) | 91,063 |
| 17 Apr 2012 | MYR | 6.5239 | 6.5239 | 6.3632 | 6.505 | 6.505 | -0.057 (-0.86%) | 123,321 |
| 16 Apr 2012 | MYR | 6.505 | 6.5712 | 6.505 | 6.5617 | 6.5617 | +0.057 (+0.87%) | 81,333 |
| 13 Apr 2012 | MYR | 6.2497 | 6.505 | 6.2497 | 6.505 | 6.505 | 0.0 (0.0%) | 96,774 |
| 12 Apr 2012 | MYR | 6.3443 | 6.505 | 6.3348 | 6.505 | 6.505 | +0.151 (+2.38%) | 54,468 |
| 10 Apr 2012 | MYR | 6.505 | 6.505 | 6.3348 | 6.3537 | 6.3537 | -0.151 (-2.33%) | 47,594 |
| 9 Apr 2012 | MYR | 6.4861 | 6.505 | 6.4672 | 6.505 | 6.505 | +0.009 (+0.15%) | 40,613 |
| 6 Apr 2012 | MYR | 6.505 | 6.5239 | 6.4766 | 6.4955 | 6.4955 | -0.028 (-0.44%) | 34,162 |
| 5 Apr 2012 | MYR | 6.3537 | 6.5239 | 6.2592 | 6.5239 | 6.5239 | +0.085 (+1.32%) | 111,370 |
| 4 Apr 2012 | MYR | 6.5239 | 6.5239 | 6.4104 | 6.4388 | 6.4388 | -0.123 (-1.87%) | 157,484 |
| 3 Apr 2012 | MYR | 6.3537 | 6.5617 | 6.3537 | 6.5617 | 6.5617 | +0.019 (+0.29%) | 76,362 |
| 2 Apr 2012 | MYR | 6.5144 | 6.5428 | 6.5144 | 6.5428 | 6.5428 | +0.019 (+0.29%) | 52,353 |
| 30 Mar 2012 | MYR | 6.4672 | 6.5239 | 6.4294 | 6.5239 | 6.5239 | +0.057 (+0.88%) | 76,468 |
| 29 Mar 2012 | MYR | 6.4294 | 6.4672 | 6.3915 | 6.4672 | 6.4672 | +0.038 (+0.59%) | 68,112 |
| 28 Mar 2012 | MYR | 6.3537 | 6.4294 | 6.3537 | 6.4294 | 6.4294 | +0.076 (+1.19%) | 70,016 |
| 27 Mar 2012 | MYR | 6.3821 | 6.3821 | 6.3253 | 6.3537 | 6.3537 | +0.038 (+0.60%) | 50,132 |
| 26 Mar 2012 | MYR | 6.3159 | 6.3443 | 6.3159 | 6.3159 | 6.3159 | -0.019 (-0.30%) | 140,244 |
| 23 Mar 2012 | MYR | 6.3159 | 6.3348 | 6.0322 | 6.3348 | 6.3348 | 0.0 (0.0%) | 134,744 |
