| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2012 | MYR | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 230,100 |
| 25 Apr 2012 | MYR | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 313,700 |
| 24 Apr 2012 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 306,700 |
| 23 Apr 2012 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 719,700 |
| 20 Apr 2012 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,437,200 |
| 19 Apr 2012 | MYR | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,999,600 |
| 18 Apr 2012 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 482,900 |
| 17 Apr 2012 | MYR | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,629,400 |
| 16 Apr 2012 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 288,700 |
| 13 Apr 2012 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 334,500 |
| 12 Apr 2012 | MYR | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 1,007,800 |
| 10 Apr 2012 | MYR | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 991,000 |
| 9 Apr 2012 | MYR | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,090,400 |
| 6 Apr 2012 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 825,300 |
| 5 Apr 2012 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 661,800 |
| 4 Apr 2012 | MYR | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 1,839,100 |
| 3 Apr 2012 | MYR | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 339,600 |
| 2 Apr 2012 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 387,500 |
| 30 Mar 2012 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 280,000 |
| 29 Mar 2012 | MYR | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 427,800 |
| 28 Mar 2012 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 219,000 |
| 27 Mar 2012 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 68,700 |
| 26 Mar 2012 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 358,800 |
| 23 Mar 2012 | MYR | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 146,500 |
| 22 Mar 2012 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 281,600 |
| 21 Mar 2012 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 475,600 |
| 20 Mar 2012 | MYR | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 1,076,800 |
| 19 Mar 2012 | MYR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,211,100 |
| 16 Mar 2012 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 278,600 |
| 15 Mar 2012 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 157,700 |
