| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | MYR | 6.1 | 6.11 | 6.05 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,470,000 |
| 26 Nov 2012 | MYR | 6.2 | 6.2 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 2,930,700 |
| 23 Nov 2012 | MYR | 6.3 | 6.31 | 6.19 | 6.2 | 6.2 | -0.11 (-1.74%) | 3,383,500 |
| 22 Nov 2012 | MYR | 6.37 | 6.38 | 6.31 | 6.31 | 6.31 | -0.09 (-1.41%) | 1,985,900 |
| 21 Nov 2012 | MYR | 6.31 | 6.4 | 6.29 | 6.4 | 6.4 | +0.09 (+1.43%) | 1,660,900 |
| 20 Nov 2012 | MYR | 6.33 | 6.35 | 6.29 | 6.31 | 6.31 | -0.05 (-0.79%) | 3,732,700 |
| 19 Nov 2012 | MYR | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | -0.01 (-0.16%) | 1,414,300 |
| 16 Nov 2012 | MYR | 6.4 | 6.41 | 6.28 | 6.37 | 6.37 | -0.01 (-0.16%) | 1,722,700 |
| 14 Nov 2012 | MYR | 6.42 | 6.42 | 6.28 | 6.38 | 6.38 | -0.03 (-0.47%) | 3,618,500 |
| 12 Nov 2012 | MYR | 6.38 | 6.42 | 6.36 | 6.41 | 6.41 | -0.01 (-0.16%) | 1,082,500 |
| 9 Nov 2012 | MYR | 6.4 | 6.42 | 6.37 | 6.42 | 6.42 | 0.0 (0.0%) | 1,080,000 |
| 8 Nov 2012 | MYR | 6.45 | 6.45 | 6.37 | 6.42 | 6.42 | -0.02 (-0.31%) | 1,857,400 |
| 7 Nov 2012 | MYR | 6.45 | 6.45 | 6.43 | 6.44 | 6.44 | -0.01 (-0.16%) | 1,439,100 |
| 6 Nov 2012 | MYR | 6.45 | 6.46 | 6.38 | 6.45 | 6.45 | 0.0 (0.0%) | 1,608,900 |
| 5 Nov 2012 | MYR | 6.49 | 6.49 | 6.35 | 6.45 | 6.45 | +0.02 (+0.31%) | 2,155,200 |
| 2 Nov 2012 | MYR | 6.46 | 6.5 | 6.41 | 6.43 | 6.43 | -0.03 (-0.46%) | 1,062,600 |
| 1 Nov 2012 | MYR | 6.5 | 6.5 | 6.4 | 6.46 | 6.46 | -0.04 (-0.62%) | 1,533,500 |
| 31 Oct 2012 | MYR | 6.39 | 6.5 | 6.38 | 6.5 | 6.5 | +0.1 (+1.56%) | 3,452,700 |
| 30 Oct 2012 | MYR | 6.4 | 6.42 | 6.37 | 6.4 | 6.4 | -0.02 (-0.31%) | 3,365,600 |
| 29 Oct 2012 | MYR | 6.46 | 6.46 | 6.39 | 6.42 | 6.42 | -0.03 (-0.47%) | 2,647,200 |
| 25 Oct 2012 | MYR | 6.44 | 6.47 | 6.42 | 6.45 | 6.45 | +0.01 (+0.16%) | 1,908,700 |
| 24 Oct 2012 | MYR | 6.45 | 6.49 | 6.43 | 6.44 | 6.44 | -0.01 (-0.16%) | 764,800 |
| 23 Oct 2012 | MYR | 6.44 | 6.46 | 6.42 | 6.45 | 6.45 | -0.06 (-0.92%) | 1,916,800 |
| 22 Oct 2012 | MYR | 6.5 | 6.55 | 6.44 | 6.51 | 6.51 | -0.05 (-0.76%) | 1,733,500 |
| 19 Oct 2012 | MYR | 6.64 | 6.64 | 6.56 | 6.56 | 6.56 | -0.09 (-1.35%) | 3,078,100 |
| 18 Oct 2012 | MYR | 6.58 | 6.65 | 6.57 | 6.65 | 6.65 | +0.06 (+0.91%) | 5,161,800 |
| 17 Oct 2012 | MYR | 6.52 | 6.59 | 6.51 | 6.59 | 6.59 | +0.08 (+1.23%) | 4,823,200 |
| 16 Oct 2012 | MYR | 6.49 | 6.51 | 6.46 | 6.51 | 6.51 | +0.02 (+0.31%) | 3,288,300 |
| 15 Oct 2012 | MYR | 6.43 | 6.49 | 6.43 | 6.49 | 6.49 | +0.06 (+0.93%) | 2,800,300 |
| 12 Oct 2012 | MYR | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | +0.01 (+0.16%) | 2,076,500 |
