| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2012 | MYR | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 361,600 |
| 11 Oct 2012 | MYR | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | -0.01 (-0.34%) | 116,100 |
| 10 Oct 2012 | MYR | 2.9 | 2.92 | 2.84 | 2.92 | 2.92 | +0.02 (+0.69%) | 60,500 |
| 9 Oct 2012 | MYR | 2.89 | 2.93 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 738,500 |
| 8 Oct 2012 | MYR | 2.89 | 2.9 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 103,300 |
| 5 Oct 2012 | MYR | 2.87 | 2.92 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 119,200 |
| 4 Oct 2012 | MYR | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 528,600 |
| 3 Oct 2012 | MYR | 2.86 | 2.88 | 2.8 | 2.85 | 2.85 | -0.01 (-0.35%) | 789,700 |
| 2 Oct 2012 | MYR | 2.86 | 2.91 | 2.86 | 2.86 | 2.86 | +0.02 (+0.70%) | 780,400 |
| 1 Oct 2012 | MYR | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 85,400 |
| 28 Sep 2012 | MYR | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 143,500 |
| 27 Sep 2012 | MYR | 2.8 | 2.88 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 44,900 |
| 26 Sep 2012 | MYR | 2.81 | 2.89 | 2.81 | 2.85 | 2.85 | +0.05 (+1.79%) | 20,000 |
| 25 Sep 2012 | MYR | 2.89 | 2.94 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 256,500 |
| 24 Sep 2012 | MYR | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 104,800 |
| 21 Sep 2012 | MYR | 2.94 | 2.94 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 145,600 |
| 20 Sep 2012 | MYR | 2.94 | 2.99 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 271,100 |
| 19 Sep 2012 | MYR | 2.97 | 3 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 311,800 |
| 18 Sep 2012 | MYR | 2.96 | 3.02 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 758,800 |
| 14 Sep 2012 | MYR | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 80,300 |
| 13 Sep 2012 | MYR | 3 | 3 | 2.91 | 2.91 | 2.91 | -0.04 (-1.36%) | 129,800 |
| 12 Sep 2012 | MYR | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.06 (-1.99%) | 39,400 |
| 11 Sep 2012 | MYR | 3.04 | 3.04 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 133,600 |
| 10 Sep 2012 | MYR | 3.01 | 3.03 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 311,000 |
| 7 Sep 2012 | MYR | 3 | 3.01 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 593,900 |
| 6 Sep 2012 | MYR | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 849,700 |
| 5 Sep 2012 | MYR | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 468,100 |
| 4 Sep 2012 | MYR | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 417,200 |
| 3 Sep 2012 | MYR | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | +0.03 (+0.99%) | 91,100 |
| 30 Aug 2012 | MYR | 3.04 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 375,800 |
