| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2011 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,318,900 |
| 9 Dec 2011 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 763,800 |
| 8 Dec 2011 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 588,400 |
| 7 Dec 2011 | MYR | 1.1 | 1.13 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,045,700 |
| 6 Dec 2011 | MYR | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,023,200 |
| 5 Dec 2011 | MYR | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 2,469,300 |
| 2 Dec 2011 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 302,700 |
| 1 Dec 2011 | MYR | 1.18 | 1.2 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 460,000 |
| 30 Nov 2011 | MYR | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,420,800 |
| 29 Nov 2011 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 4,011,500 |
| 25 Nov 2011 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 343,300 |
| 24 Nov 2011 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,113,800 |
| 23 Nov 2011 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 528,400 |
| 22 Nov 2011 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,230,900 |
| 21 Nov 2011 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,499,800 |
| 18 Nov 2011 | MYR | 1.25 | 1.26 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 1,722,100 |
| 17 Nov 2011 | MYR | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -0.08 (-6.02%) | 2,251,500 |
| 16 Nov 2011 | MYR | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,121,700 |
| 15 Nov 2011 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 947,300 |
| 14 Nov 2011 | MYR | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,612,900 |
| 11 Nov 2011 | MYR | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,031,500 |
| 10 Nov 2011 | MYR | 1.33 | 1.34 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,390,700 |
| 9 Nov 2011 | MYR | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 2,482,900 |
| 8 Nov 2011 | MYR | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,022,200 |
| 4 Nov 2011 | MYR | 1.36 | 1.4 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,488,900 |
| 3 Nov 2011 | MYR | 1.4 | 1.4 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 2,500,000 |
| 2 Nov 2011 | MYR | 1.26 | 1.43 | 1.26 | 1.39 | 1.39 | +0.1 (+7.75%) | 6,645,500 |
| 1 Nov 2011 | MYR | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 3,423,000 |
| 31 Oct 2011 | MYR | 1.29 | 1.3 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 2,516,500 |
| 28 Oct 2011 | MYR | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 2,565,600 |
