| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2012 | MYR | 6.3159 | 6.3348 | 6.2024 | 6.3348 | 6.3348 | 0.0 (0.0%) | 70,862 |
| 21 Mar 2012 | MYR | 6.1552 | 6.3348 | 6.1552 | 6.3348 | 6.3348 | +0.161 (+2.60%) | 118,351 |
| 20 Mar 2012 | MYR | 6.089 | 6.1741 | 6.0606 | 6.1741 | 6.1741 | +0.076 (+1.24%) | 240,509 |
| 19 Mar 2012 | MYR | 6.0795 | 6.1173 | 6.0512 | 6.0984 | 6.0984 | +0.019 (+0.31%) | 130,831 |
| 16 Mar 2012 | MYR | 6.0133 | 6.089 | 6.0133 | 6.0795 | 6.0795 | +0.047 (+0.78%) | 262,614 |
| 15 Mar 2012 | MYR | 5.8904 | 6.0322 | 5.8904 | 6.0322 | 6.0322 | +0.142 (+2.41%) | 158,435 |
| 14 Mar 2012 | MYR | 5.7202 | 5.8904 | 5.7202 | 5.8904 | 5.8904 | +0.189 (+3.32%) | 92,650 |
| 13 Mar 2012 | MYR | 5.6635 | 5.7297 | 5.654 | 5.7013 | 5.7013 | +0.028 (+0.50%) | 743,633 |
| 12 Mar 2012 | MYR | 5.6635 | 5.7013 | 5.6635 | 5.673 | 5.673 | +0.009 (+0.17%) | 23,162 |
| 9 Mar 2012 | MYR | 5.673 | 5.6919 | 5.6635 | 5.6635 | 5.6635 | 0.0 (0.0%) | 392,705 |
| 8 Mar 2012 | MYR | 5.673 | 5.6919 | 5.6635 | 5.6635 | 5.6635 | 0.0 (0.0%) | 479,644 |
| 7 Mar 2012 | MYR | 5.6257 | 5.673 | 5.6257 | 5.6635 | 5.6635 | +0.019 (+0.33%) | 239,769 |
| 6 Mar 2012 | MYR | 5.673 | 5.6919 | 5.6446 | 5.6446 | 5.6446 | +0.019 (+0.34%) | 198,732 |
| 5 Mar 2012 | MYR | 5.673 | 5.6919 | 5.6257 | 5.6257 | 5.6257 | -0.066 (-1.16%) | 228,663 |
| 2 Mar 2012 | MYR | 5.7486 | 5.7486 | 5.673 | 5.6919 | 5.6919 | +0.038 (+0.67%) | 118,774 |
| 1 Mar 2012 | MYR | 5.673 | 5.673 | 5.6446 | 5.654 | 5.654 | -0.009 (-0.17%) | 188,790 |
| 29 Feb 2012 | MYR | 5.673 | 5.673 | 5.6162 | 5.6635 | 5.6635 | -0.009 (-0.17%) | 187,415 |
| 28 Feb 2012 | MYR | 5.8431 | 5.8431 | 5.5784 | 5.673 | 5.673 | -0.161 (-2.75%) | 231,308 |
| 27 Feb 2012 | MYR | 5.9093 | 5.9093 | 5.8053 | 5.8337 | 5.8337 | -0.076 (-1.28%) | 167,108 |
| 24 Feb 2012 | MYR | 6.0039 | 6.0228 | 5.9093 | 5.9093 | 5.9093 | -0.085 (-1.42%) | 370,600 |
| 23 Feb 2012 | MYR | 6.0512 | 6.0512 | 5.9566 | 5.9944 | 5.9944 | -0.104 (-1.71%) | 383,926 |
| 22 Feb 2012 | MYR | 6.0322 | 6.0984 | 6.0228 | 6.0984 | 6.0984 | +0.095 (+1.57%) | 111,793 |
| 21 Feb 2012 | MYR | 5.9093 | 6.0133 | 5.9093 | 6.0039 | 6.0039 | +0.151 (+2.59%) | 78,583 |
| 20 Feb 2012 | MYR | 6.0039 | 6.0039 | 5.8526 | 5.8526 | 5.8526 | -0.104 (-1.75%) | 219,991 |
| 17 Feb 2012 | MYR | 5.9377 | 5.9755 | 5.9377 | 5.9566 | 5.9566 | +0.019 (+0.32%) | 43,469 |
| 16 Feb 2012 | MYR | 5.9472 | 5.9661 | 5.9377 | 5.9377 | 5.9377 | -0.057 (-0.95%) | 235,644 |
| 15 Feb 2012 | MYR | 5.9377 | 6.0512 | 5.9282 | 5.9944 | 5.9944 | +0.057 (+0.95%) | 204,866 |
| 14 Feb 2012 | MYR | 5.9093 | 5.9566 | 5.9093 | 5.9377 | 5.9377 | -0.009 (-0.16%) | 57,007 |
| 13 Feb 2012 | MYR | 5.9661 | 5.9661 | 5.9472 | 5.9472 | 5.9472 | -0.009 (-0.16%) | 461,875 |
| 10 Feb 2012 | MYR | 5.9661 | 5.985 | 5.9282 | 5.9566 | 5.9566 | 0.0 (0.0%) | 384,244 |
