| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | MYR | 5.4366 | 5.4649 | 5.4082 | 5.4649 | 5.4649 | -0.038 (-0.69%) | 37,969 |
| 11 Dec 2012 | MYR | 5.5028 | 5.5028 | 5.4649 | 5.5028 | 5.5028 | -0.076 (-1.36%) | 62,401 |
| 10 Dec 2012 | MYR | 5.5311 | 5.5784 | 5.5122 | 5.5784 | 5.5784 | -0.009 (-0.17%) | 23,479 |
| 7 Dec 2012 | MYR | 5.5784 | 5.5879 | 5.5595 | 5.5879 | 5.5879 | -0.009 (-0.17%) | 7,403 |
| 6 Dec 2012 | MYR | 5.5973 | 5.5973 | 5.569 | 5.5973 | 5.5973 | -0.047 (-0.84%) | 862,196 |
| 5 Dec 2012 | MYR | 5.6446 | 5.6446 | 5.6446 | 5.6446 | 5.6446 | -0.009 (-0.17%) | 3,701 |
| 4 Dec 2012 | MYR | 5.55 | 5.654 | 5.55 | 5.654 | 5.654 | -0.019 (-0.33%) | 570,073 |
| 3 Dec 2012 | MYR | 5.569 | 5.673 | 5.5122 | 5.673 | 5.673 | +0.104 (+1.87%) | 155,051 |
| 30 Nov 2012 | MYR | 5.5406 | 5.6351 | 5.5406 | 5.569 | 5.569 | -0.009 (-0.17%) | 28,027 |
| 29 Nov 2012 | MYR | 5.6162 | 5.6162 | 5.5784 | 5.5784 | 5.5784 | -0.095 (-1.67%) | 57,747 |
| 28 Nov 2012 | MYR | 5.673 | 5.673 | 5.673 | 5.673 | 5.673 | 0.0 (0.0%) | 0 |
| 27 Nov 2012 | MYR | 5.673 | 5.6919 | 5.654 | 5.673 | 5.673 | -0.028 (-0.50%) | 887,368 |
| 26 Nov 2012 | MYR | 5.6635 | 5.7013 | 5.6257 | 5.7013 | 5.7013 | 0.0 (0.0%) | 31,729 |
| 23 Nov 2012 | MYR | 5.6824 | 5.7013 | 5.673 | 5.7013 | 5.7013 | -0.019 (-0.33%) | 11,422 |
| 22 Nov 2012 | MYR | 5.6919 | 5.7202 | 5.673 | 5.7202 | 5.7202 | -0.009 (-0.17%) | 22,739 |
| 21 Nov 2012 | MYR | 5.6919 | 5.7297 | 5.673 | 5.7297 | 5.7297 | +0.019 (+0.33%) | 11,634 |
| 20 Nov 2012 | MYR | 5.7202 | 5.7202 | 5.6919 | 5.7108 | 5.7108 | -0.038 (-0.66%) | 21,681 |
| 19 Nov 2012 | MYR | 5.7675 | 5.7675 | 5.7108 | 5.7486 | 5.7486 | +0.047 (+0.83%) | 64,305 |
| 16 Nov 2012 | MYR | 5.7675 | 5.7675 | 5.673 | 5.7013 | 5.7013 | -0.066 (-1.15%) | 32,998 |
| 14 Nov 2012 | MYR | 5.7675 | 5.7675 | 5.6919 | 5.7675 | 5.7675 | 0.0 (0.0%) | 37,335 |
| 12 Nov 2012 | MYR | 5.8337 | 5.8337 | 5.7581 | 5.7675 | 5.7675 | -0.066 (-1.13%) | 31,517 |
| 9 Nov 2012 | MYR | 5.7202 | 5.8337 | 5.7202 | 5.8337 | 5.8337 | 0.0 (0.0%) | 27,498 |
| 8 Nov 2012 | MYR | 5.8148 | 5.8337 | 5.7675 | 5.8337 | 5.8337 | -0.019 (-0.32%) | 22,422 |
| 7 Nov 2012 | MYR | 5.8148 | 5.8904 | 5.8148 | 5.8526 | 5.8526 | -0.038 (-0.64%) | 22,316 |
| 6 Nov 2012 | MYR | 5.8148 | 5.8904 | 5.8148 | 5.8904 | 5.8904 | -0.009 (-0.16%) | 211 |
| 5 Nov 2012 | MYR | 5.9566 | 5.9566 | 5.8431 | 5.8999 | 5.8999 | -0.113 (-1.89%) | 60,709 |
| 2 Nov 2012 | MYR | 6.0512 | 6.0512 | 5.8526 | 6.0133 | 6.0133 | -0.038 (-0.63%) | 73,823 |
| 1 Nov 2012 | MYR | 5.8904 | 6.0512 | 5.8337 | 6.0512 | 6.0512 | +0.161 (+2.73%) | 241,990 |
| 31 Oct 2012 | MYR | 5.8053 | 5.8904 | 5.8053 | 5.8904 | 5.8904 | -0.038 (-0.64%) | 32,787 |
| 30 Oct 2012 | MYR | 5.7959 | 5.9282 | 5.7959 | 5.9282 | 5.9282 | -0.028 (-0.48%) | 35,431 |
