| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2011 | MYR | 5.2002 | 5.2002 | 5.1057 | 5.1057 | 5.1057 | -0.095 (-1.82%) | 256,268 |
| 19 Dec 2011 | MYR | 5.2569 | 5.3137 | 5.1908 | 5.2002 | 5.2002 | -0.019 (-0.36%) | 757,911 |
| 16 Dec 2011 | MYR | 5.2948 | 5.342 | 5.2191 | 5.2191 | 5.2191 | -0.076 (-1.43%) | 318,669 |
| 15 Dec 2011 | MYR | 5.2002 | 5.2948 | 5.1435 | 5.2948 | 5.2948 | +0.009 (+0.18%) | 112,428 |
| 14 Dec 2011 | MYR | 5.342 | 5.3704 | 5.2853 | 5.2853 | 5.2853 | -0.038 (-0.71%) | 92,438 |
| 13 Dec 2011 | MYR | 5.1718 | 5.3231 | 5.1057 | 5.3231 | 5.3231 | +0.123 (+2.36%) | 231,519 |
| 12 Dec 2011 | MYR | 5.1057 | 5.2002 | 5.0962 | 5.2002 | 5.2002 | +0.095 (+1.85%) | 866,109 |
| 9 Dec 2011 | MYR | 5.0111 | 5.1246 | 4.9071 | 5.1057 | 5.1057 | +0.095 (+1.89%) | 344,159 |
| 8 Dec 2011 | MYR | 4.822 | 5.03 | 4.822 | 5.0111 | 5.0111 | +0.17 (+3.52%) | 951,779 |
| 7 Dec 2011 | MYR | 4.718 | 4.8693 | 4.718 | 4.8409 | 4.8409 | +0.113 (+2.40%) | 197,992 |
| 6 Dec 2011 | MYR | 4.7275 | 4.7464 | 4.7275 | 4.7275 | 4.7275 | 0.0 (0.0%) | 766,796 |
| 5 Dec 2011 | MYR | 4.822 | 4.8977 | 4.7275 | 4.7275 | 4.7275 | +0.028 (+0.60%) | 290,959 |
| 2 Dec 2011 | MYR | 4.7086 | 4.822 | 4.6991 | 4.6991 | 4.6991 | -0.028 (-0.60%) | 359,918 |
| 1 Dec 2011 | MYR | 4.822 | 4.9071 | 4.614 | 4.7275 | 4.7275 | -0.095 (-1.96%) | 358,437 |
| 30 Nov 2011 | MYR | 4.5005 | 4.8315 | 4.4722 | 4.822 | 4.822 | +0.331 (+7.37%) | 941,096 |
| 29 Nov 2011 | MYR | 4.406 | 4.5384 | 4.406 | 4.4911 | 4.4911 | +0.085 (+1.93%) | 405,079 |
| 25 Nov 2011 | MYR | 4.3304 | 4.406 | 4.3115 | 4.406 | 4.406 | +0.095 (+2.19%) | 195,347 |
| 24 Nov 2011 | MYR | 4.2547 | 4.4438 | 4.2264 | 4.3115 | 4.3115 | +0.057 (+1.33%) | 311,583 |
| 23 Nov 2011 | MYR | 4.2547 | 4.3304 | 4.2547 | 4.2547 | 4.2547 | +0.019 (+0.45%) | 59,968 |
| 22 Nov 2011 | MYR | 4.3493 | 4.3493 | 4.2074 | 4.2358 | 4.2358 | -0.17 (-3.86%) | 578,323 |
| 21 Nov 2011 | MYR | 4.2453 | 4.4155 | 4.1885 | 4.406 | 4.406 | +0.199 (+4.72%) | 1,944,912 |
| 18 Nov 2011 | MYR | 4.2169 | 4.2264 | 4.1791 | 4.2074 | 4.2074 | -0.028 (-0.67%) | 2,836,511 |
| 17 Nov 2011 | MYR | 4.2358 | 4.3493 | 4.1791 | 4.2358 | 4.2358 | -0.047 (-1.10%) | 921,636 |
| 16 Nov 2011 | MYR | 4.2169 | 4.302 | 4.1602 | 4.2831 | 4.2831 | +0.047 (+1.12%) | 926,924 |
| 15 Nov 2011 | MYR | 4.0656 | 4.2358 | 4.0656 | 4.2358 | 4.2358 | +0.199 (+4.92%) | 323,006 |
| 14 Nov 2011 | MYR | 3.99 | 4.0845 | 3.9711 | 4.0373 | 4.0373 | +0.085 (+2.15%) | 719,519 |
| 11 Nov 2011 | MYR | 3.8954 | 3.9522 | 3.8576 | 3.9522 | 3.9522 | +0.057 (+1.46%) | 90,534 |
| 10 Nov 2011 | MYR | 3.782 | 3.8954 | 3.782 | 3.8954 | 3.8954 | 0.0 (0.0%) | 28,345 |
| 9 Nov 2011 | MYR | 3.7914 | 3.8954 | 3.782 | 3.8954 | 3.8954 | +0.113 (+3.00%) | 43,892 |
| 8 Nov 2011 | MYR | 3.8009 | 3.8292 | 3.782 | 3.782 | 3.782 | -0.009 (-0.25%) | 559,602 |
