| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2012 | MYR | 2.8828 | 2.8922 | 2.8733 | 2.8828 | 2.8828 | -0.009 (-0.33%) | 179,331 |
| 11 Jan 2012 | MYR | 2.8828 | 2.9017 | 2.8828 | 2.8922 | 2.8922 | +0.038 (+1.32%) | 357,605 |
| 10 Jan 2012 | MYR | 2.9017 | 2.9017 | 2.8544 | 2.8544 | 2.8544 | -0.038 (-1.31%) | 250,323 |
| 9 Jan 2012 | MYR | 2.8733 | 2.9111 | 2.8733 | 2.8922 | 2.8922 | 0.0 (0.0%) | 148,543 |
| 6 Jan 2012 | MYR | 2.9111 | 2.9111 | 2.8828 | 2.8922 | 2.8922 | -0.028 (-0.97%) | 158,488 |
| 5 Jan 2012 | MYR | 2.8828 | 2.93 | 2.8544 | 2.9206 | 2.9206 | +0.066 (+2.32%) | 238,050 |
| 4 Jan 2012 | MYR | 2.9206 | 2.9206 | 2.8544 | 2.8544 | 2.8544 | -0.066 (-2.27%) | 305,022 |
| 3 Jan 2012 | MYR | 2.9111 | 2.93 | 2.845 | 2.9206 | 2.9206 | +0.009 (+0.33%) | 989,022 |
| 30 Dec 2011 | MYR | 2.9111 | 2.9206 | 2.8922 | 2.9111 | 2.9111 | 0.0 (0.0%) | 2,274,179 |
| 29 Dec 2011 | MYR | 2.8639 | 2.9206 | 2.845 | 2.9111 | 2.9111 | +0.047 (+1.65%) | 2,386,539 |
| 28 Dec 2011 | MYR | 2.8544 | 2.8733 | 2.8355 | 2.8639 | 2.8639 | +0.028 (+1.00%) | 547,199 |
| 27 Dec 2011 | MYR | 2.7977 | 2.845 | 2.7788 | 2.8355 | 2.8355 | +0.038 (+1.35%) | 523,394 |
| 23 Dec 2011 | MYR | 2.7883 | 2.7977 | 2.7883 | 2.7977 | 2.7977 | +0.009 (+0.34%) | 536,513 |
| 22 Dec 2011 | MYR | 2.7883 | 2.7883 | 2.741 | 2.7883 | 2.7883 | +0.038 (+1.37%) | 463,617 |
| 21 Dec 2011 | MYR | 2.741 | 2.7599 | 2.7316 | 2.7505 | 2.7505 | +0.047 (+1.75%) | 178,379 |
| 20 Dec 2011 | MYR | 2.7694 | 2.7883 | 2.7032 | 2.7032 | 2.7032 | -0.047 (-1.72%) | 364,799 |
| 19 Dec 2011 | MYR | 2.741 | 2.7505 | 2.7221 | 2.7505 | 2.7505 | +0.019 (+0.69%) | 1,326,842 |
| 16 Dec 2011 | MYR | 2.7221 | 2.741 | 2.6938 | 2.7316 | 2.7316 | -0.009 (-0.34%) | 272,436 |
| 15 Dec 2011 | MYR | 2.7127 | 2.7599 | 2.7127 | 2.741 | 2.741 | +0.028 (+1.04%) | 798,264 |
| 14 Dec 2011 | MYR | 2.7221 | 2.7505 | 2.7032 | 2.7127 | 2.7127 | 0.0 (0.0%) | 1,176,712 |
| 13 Dec 2011 | MYR | 2.637 | 2.7883 | 2.637 | 2.7127 | 2.7127 | +0.076 (+2.87%) | 3,054,034 |
| 12 Dec 2011 | MYR | 2.6654 | 2.6654 | 2.6276 | 2.637 | 2.637 | 0.0 (0.0%) | 1,299,969 |
| 9 Dec 2011 | MYR | 2.6749 | 2.6749 | 2.5898 | 2.637 | 2.637 | -0.047 (-1.76%) | 882,586 |
| 8 Dec 2011 | MYR | 2.741 | 2.741 | 2.6749 | 2.6843 | 2.6843 | -0.057 (-2.07%) | 474,832 |
| 7 Dec 2011 | MYR | 2.7316 | 2.7505 | 2.7316 | 2.741 | 2.741 | +0.009 (+0.34%) | 547,834 |
| 6 Dec 2011 | MYR | 2.7599 | 2.7599 | 2.7316 | 2.7316 | 2.7316 | -0.113 (-3.99%) | 467,955 |
| 5 Dec 2011 | MYR | 2.8355 | 2.8639 | 2.8261 | 2.845 | 2.845 | +0.019 (+0.67%) | 1,449,042 |
| 2 Dec 2011 | MYR | 2.8355 | 2.8355 | 2.7883 | 2.8261 | 2.8261 | +0.047 (+1.70%) | 1,681,062 |
| 1 Dec 2011 | MYR | 2.8355 | 2.8544 | 2.7788 | 2.7788 | 2.7788 | 0.0 (0.0%) | 1,770,675 |
| 30 Nov 2011 | MYR | 2.7977 | 2.7977 | 2.7694 | 2.7788 | 2.7788 | +0.019 (+0.68%) | 1,300,498 |
