| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2012 | MYR | 6.43 | 6.52 | 6.4 | 6.51 | 6.51 | +0.08 (+1.24%) | 8,640,000 |
| 16 Jan 2012 | MYR | 6.42 | 6.44 | 6.38 | 6.43 | 6.43 | -0.03 (-0.46%) | 1,668,600 |
| 13 Jan 2012 | MYR | 6.41 | 6.47 | 6.41 | 6.46 | 6.46 | +0.01 (+0.16%) | 3,787,100 |
| 12 Jan 2012 | MYR | 6.42 | 6.47 | 6.39 | 6.45 | 6.45 | -0.01 (-0.15%) | 6,683,600 |
| 11 Jan 2012 | MYR | 6.35 | 6.48 | 6.33 | 6.46 | 6.46 | +0.1 (+1.57%) | 8,939,800 |
| 10 Jan 2012 | MYR | 6.33 | 6.38 | 6.32 | 6.36 | 6.36 | +0.03 (+0.47%) | 7,405,200 |
| 9 Jan 2012 | MYR | 6.26 | 6.34 | 6.26 | 6.33 | 6.33 | 0.0 (0.0%) | 4,093,400 |
| 6 Jan 2012 | MYR | 6.36 | 6.36 | 6.28 | 6.33 | 6.33 | -0.05 (-0.78%) | 3,845,200 |
| 5 Jan 2012 | MYR | 6.2 | 6.39 | 6.19 | 6.38 | 6.38 | +0.18 (+2.90%) | 6,236,200 |
| 4 Jan 2012 | MYR | 6.2 | 6.24 | 6.19 | 6.2 | 6.2 | +0.01 (+0.16%) | 4,050,800 |
| 3 Jan 2012 | MYR | 6.16 | 6.2 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 3,686,000 |
| 30 Dec 2011 | MYR | 6.17 | 6.2 | 6.14 | 6.2 | 6.2 | +0.04 (+0.65%) | 6,227,800 |
| 29 Dec 2011 | MYR | 6.15 | 6.19 | 6.13 | 6.16 | 6.16 | +0.01 (+0.16%) | 2,558,900 |
| 28 Dec 2011 | MYR | 6.19 | 6.19 | 6.12 | 6.15 | 6.15 | -0.04 (-0.65%) | 2,129,800 |
| 27 Dec 2011 | MYR | 6.19 | 6.19 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,190,400 |
| 23 Dec 2011 | MYR | 6.19 | 6.2 | 6.18 | 6.2 | 6.2 | +0.01 (+0.16%) | 969,800 |
| 22 Dec 2011 | MYR | 6.19 | 6.2 | 6.18 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,658,900 |
| 21 Dec 2011 | MYR | 6.12 | 6.2 | 6.11 | 6.2 | 6.2 | +0.15 (+2.48%) | 3,992,800 |
| 20 Dec 2011 | MYR | 6.19 | 6.21 | 6.05 | 6.05 | 6.05 | -0.15 (-2.42%) | 4,234,700 |
| 19 Dec 2011 | MYR | 6.14 | 6.2 | 6.12 | 6.2 | 6.2 | +0.04 (+0.65%) | 1,906,600 |
| 16 Dec 2011 | MYR | 6.07 | 6.17 | 6.03 | 6.16 | 6.16 | +0.08 (+1.32%) | 2,931,500 |
| 15 Dec 2011 | MYR | 6.04 | 6.08 | 5.99 | 6.08 | 6.08 | +0.01 (+0.16%) | 2,473,700 |
| 14 Dec 2011 | MYR | 6.08 | 6.1 | 6.07 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,545,000 |
| 13 Dec 2011 | MYR | 6.07 | 6.09 | 6.04 | 6.09 | 6.09 | +0.01 (+0.16%) | 4,236,500 |
| 12 Dec 2011 | MYR | 6.08 | 6.09 | 6.05 | 6.08 | 6.08 | +0.08 (+1.33%) | 3,229,900 |
| 9 Dec 2011 | MYR | 6.06 | 6.07 | 5.97 | 6 | 6 | -0.09 (-1.48%) | 5,069,900 |
| 8 Dec 2011 | MYR | 6.08 | 6.09 | 6.07 | 6.09 | 6.09 | +0.01 (+0.16%) | 4,727,500 |
| 7 Dec 2011 | MYR | 6.11 | 6.11 | 6.05 | 6.08 | 6.08 | -0.08 (-1.30%) | 4,571,300 |
| 6 Dec 2011 | MYR | 6.16 | 6.2 | 6.15 | 6.16 | 6.16 | -0.01 (-0.16%) | 2,586,500 |
| 5 Dec 2011 | MYR | 6.2 | 6.22 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 3,536,100 |
