| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | MYR | 6.5 | 6.57 | 6.5 | 6.55 | 6.55 | -0.01 (-0.15%) | 2,895,600 |
| 12 Jul 2012 | MYR | 6.56 | 6.57 | 6.52 | 6.56 | 6.56 | 0.0 (0.0%) | 2,429,400 |
| 11 Jul 2012 | MYR | 6.57 | 6.58 | 6.53 | 6.56 | 6.56 | +0.01 (+0.15%) | 3,995,000 |
| 10 Jul 2012 | MYR | 6.57 | 6.57 | 6.52 | 6.55 | 6.55 | -0.01 (-0.15%) | 764,900 |
| 9 Jul 2012 | MYR | 6.55 | 6.56 | 6.49 | 6.56 | 6.56 | -0.02 (-0.30%) | 4,667,900 |
| 6 Jul 2012 | MYR | 6.6 | 6.6 | 6.5 | 6.58 | 6.58 | -0.02 (-0.30%) | 3,744,100 |
| 5 Jul 2012 | MYR | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | -0.02 (-0.30%) | 2,980,500 |
| 4 Jul 2012 | MYR | 6.47 | 6.62 | 6.46 | 6.62 | 6.62 | +0.16 (+2.48%) | 5,877,700 |
| 3 Jul 2012 | MYR | 6.45 | 6.47 | 6.42 | 6.46 | 6.46 | +0.04 (+0.62%) | 7,893,300 |
| 2 Jul 2012 | MYR | 6.49 | 6.49 | 6.42 | 6.42 | 6.42 | -0.05 (-0.77%) | 2,573,600 |
| 29 Jun 2012 | MYR | 6.47 | 6.49 | 6.46 | 6.47 | 6.47 | 0.0 (0.0%) | 3,352,900 |
| 28 Jun 2012 | MYR | 6.48 | 6.48 | 6.42 | 6.47 | 6.47 | -0.02 (-0.31%) | 3,357,500 |
| 27 Jun 2012 | MYR | 6.52 | 6.59 | 6.46 | 6.49 | 6.49 | +0.04 (+0.62%) | 5,044,100 |
| 26 Jun 2012 | MYR | 6.53 | 6.56 | 6.45 | 6.45 | 6.45 | -0.07 (-1.07%) | 5,532,000 |
| 25 Jun 2012 | MYR | 6.56 | 6.58 | 6.52 | 6.52 | 6.52 | -0.04 (-0.61%) | 3,318,100 |
| 22 Jun 2012 | MYR | 6.58 | 6.62 | 6.55 | 6.56 | 6.56 | -0.07 (-1.06%) | 4,786,000 |
| 21 Jun 2012 | MYR | 6.61 | 6.64 | 6.55 | 6.63 | 6.63 | +0.02 (+0.30%) | 4,067,500 |
| 20 Jun 2012 | MYR | 6.57 | 6.64 | 6.54 | 6.61 | 6.61 | +0.05 (+0.76%) | 4,202,900 |
| 19 Jun 2012 | MYR | 6.48 | 6.61 | 6.45 | 6.56 | 6.56 | +0.09 (+1.39%) | 6,516,200 |
| 18 Jun 2012 | MYR | 6.44 | 6.5 | 6.4 | 6.47 | 6.47 | +0.09 (+1.41%) | 4,767,400 |
| 15 Jun 2012 | MYR | 6.38 | 6.4 | 6.31 | 6.38 | 6.38 | +0.03 (+0.47%) | 7,526,400 |
| 14 Jun 2012 | MYR | 6.44 | 6.44 | 6.35 | 6.35 | 6.35 | -0.03 (-0.47%) | 9,271,100 |
| 13 Jun 2012 | MYR | 6.43 | 6.47 | 6.38 | 6.38 | 6.38 | -0.04 (-0.62%) | 8,820,700 |
| 12 Jun 2012 | MYR | 6.41 | 6.44 | 6.41 | 6.42 | 6.42 | -0.02 (-0.31%) | 7,816,400 |
| 11 Jun 2012 | MYR | 6.5 | 6.5 | 6.42 | 6.44 | 6.44 | -0.05 (-0.77%) | 7,898,400 |
| 8 Jun 2012 | MYR | 6.47 | 6.5 | 6.44 | 6.49 | 6.49 | -0.05 (-0.76%) | 5,374,800 |
| 7 Jun 2012 | MYR | 6.56 | 6.56 | 6.45 | 6.54 | 6.54 | +0.01 (+0.15%) | 4,122,700 |
| 6 Jun 2012 | MYR | 6.5 | 6.55 | 6.43 | 6.53 | 6.53 | -0.02 (-0.31%) | 3,450,300 |
| 5 Jun 2012 | MYR | 6.5 | 6.56 | 6.48 | 6.55 | 6.55 | +0.03 (+0.46%) | 1,961,800 |
| 4 Jun 2012 | MYR | 6.6 | 6.6 | 6.51 | 6.52 | 6.52 | -0.14 (-2.10%) | 5,056,700 |
