| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2012 | MYR | 5.9566 | 5.9661 | 5.9377 | 5.9566 | 5.9566 | +0.038 (+0.64%) | 241,884 |
| 8 Feb 2012 | MYR | 6.0322 | 6.0795 | 5.8148 | 5.9188 | 5.9188 | -0.076 (-1.26%) | 313,593 |
| 3 Feb 2012 | MYR | 6.0512 | 6.0984 | 5.9944 | 5.9944 | 5.9944 | -0.095 (-1.55%) | 195,136 |
| 2 Feb 2012 | MYR | 5.881 | 6.089 | 5.8148 | 6.089 | 6.089 | +0.274 (+4.72%) | 239,240 |
| 31 Jan 2012 | MYR | 5.8431 | 5.8621 | 5.8148 | 5.8148 | 5.8148 | -0.028 (-0.48%) | 566,794 |
| 30 Jan 2012 | MYR | 5.9566 | 5.9566 | 5.8431 | 5.8431 | 5.8431 | -0.104 (-1.75%) | 263,037 |
| 27 Jan 2012 | MYR | 5.8904 | 5.9566 | 5.8904 | 5.9472 | 5.9472 | +0.019 (+0.32%) | 297,516 |
| 26 Jan 2012 | MYR | 5.7581 | 5.9282 | 5.7581 | 5.9282 | 5.9282 | +0.18 (+3.12%) | 246,115 |
| 25 Jan 2012 | MYR | 5.7013 | 5.7581 | 5.7013 | 5.7486 | 5.7486 | +0.047 (+0.83%) | 72,554 |
| 20 Jan 2012 | MYR | 5.673 | 5.7675 | 5.673 | 5.7013 | 5.7013 | +0.038 (+0.67%) | 231,413 |
| 19 Jan 2012 | MYR | 5.6257 | 5.7675 | 5.6257 | 5.6635 | 5.6635 | +0.038 (+0.67%) | 303,862 |
| 18 Jan 2012 | MYR | 5.6351 | 5.654 | 5.6257 | 5.6257 | 5.6257 | 0.0 (0.0%) | 46,430 |
| 17 Jan 2012 | MYR | 5.654 | 5.673 | 5.6257 | 5.6257 | 5.6257 | -0.028 (-0.50%) | 180,646 |
| 16 Jan 2012 | MYR | 5.673 | 5.673 | 5.5973 | 5.654 | 5.654 | -0.019 (-0.33%) | 30,143 |
| 13 Jan 2012 | MYR | 5.6068 | 5.673 | 5.6068 | 5.673 | 5.673 | +0.066 (+1.18%) | 1,201,490 |
| 12 Jan 2012 | MYR | 5.569 | 5.673 | 5.55 | 5.6068 | 5.6068 | +0.038 (+0.68%) | 305,555 |
| 11 Jan 2012 | MYR | 5.5311 | 5.6068 | 5.5311 | 5.569 | 5.569 | +0.009 (+0.17%) | 66,737 |
| 10 Jan 2012 | MYR | 5.4933 | 5.5595 | 5.4555 | 5.5595 | 5.5595 | +0.066 (+1.21%) | 1,121,214 |
| 9 Jan 2012 | MYR | 5.4839 | 5.5028 | 5.4839 | 5.4933 | 5.4933 | +0.028 (+0.52%) | 177,156 |
| 6 Jan 2012 | MYR | 5.6257 | 5.6257 | 5.4649 | 5.4649 | 5.4649 | -0.161 (-2.86%) | 326,602 |
| 5 Jan 2012 | MYR | 5.5311 | 5.6919 | 5.5311 | 5.6257 | 5.6257 | +0.095 (+1.71%) | 351,034 |
| 4 Jan 2012 | MYR | 5.4839 | 5.5311 | 5.4744 | 5.5311 | 5.5311 | +0.057 (+1.04%) | 2,302,821 |
| 3 Jan 2012 | MYR | 5.2853 | 5.4744 | 5.2759 | 5.4744 | 5.4744 | +0.189 (+3.58%) | 454,789 |
| 30 Dec 2011 | MYR | 5.2759 | 5.2853 | 5.238 | 5.2853 | 5.2853 | 0.0 (0.0%) | 137,600 |
| 29 Dec 2011 | MYR | 5.1246 | 5.2853 | 5.1246 | 5.2853 | 5.2853 | +0.161 (+3.14%) | 1,151,992 |
| 28 Dec 2011 | MYR | 5.0584 | 5.1718 | 5.0584 | 5.1246 | 5.1246 | +0.066 (+1.31%) | 899,108 |
| 27 Dec 2011 | MYR | 5.0489 | 5.0773 | 5.0489 | 5.0584 | 5.0584 | -0.009 (-0.19%) | 261,133 |
| 23 Dec 2011 | MYR | 5.1246 | 5.1246 | 5.0678 | 5.0678 | 5.0678 | -0.085 (-1.65%) | 247,490 |
| 22 Dec 2011 | MYR | 5.2002 | 5.2002 | 5.1529 | 5.1529 | 5.1529 | +0.047 (+0.92%) | 476,154 |
| 21 Dec 2011 | MYR | 5.1057 | 5.2002 | 5.1057 | 5.1057 | 5.1057 | 0.0 (0.0%) | 102,274 |
