| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2012 | MYR | 2.0731 | 2.0785 | 2.0622 | 2.0676 | 2.0676 | -0.005 (-0.27%) | 5,443,360 |
| 3 Sep 2012 | MYR | 2.0622 | 2.0894 | 2.0567 | 2.0731 | 2.0731 | +0.011 (+0.53%) | 3,851,961 |
| 30 Aug 2012 | MYR | 2.0513 | 2.0676 | 2.0404 | 2.0622 | 2.0622 | +0.011 (+0.53%) | 2,263,319 |
| 29 Aug 2012 | MYR | 2.0241 | 2.0731 | 2.0241 | 2.0513 | 2.0513 | +0.005 (+0.26%) | 2,645,225 |
| 28 Aug 2012 | MYR | 2.0622 | 2.0622 | 2.035 | 2.0459 | 2.0459 | -0.005 (-0.26%) | 4,837,419 |
| 27 Aug 2012 | MYR | 2.0187 | 2.0513 | 2.0187 | 2.0513 | 2.0513 | +0.033 (+1.61%) | 1,712,329 |
| 24 Aug 2012 | MYR | 2.0513 | 2.0513 | 2.0132 | 2.0187 | 2.0187 | -0.038 (-1.85%) | 3,217,901 |
| 23 Aug 2012 | MYR | 2.0078 | 2.0567 | 2.0078 | 2.0567 | 2.0567 | +0.054 (+2.72%) | 2,791,151 |
| 22 Aug 2012 | MYR | 2.0241 | 2.0404 | 1.986 | 2.0023 | 2.0023 | -0.022 (-1.08%) | 6,699,350 |
| 17 Aug 2012 | MYR | 2.0404 | 2.0513 | 2.0241 | 2.0241 | 2.0241 | -0.016 (-0.80%) | 4,931,885 |
| 16 Aug 2012 | MYR | 2.035 | 2.0404 | 2.0241 | 2.0404 | 2.0404 | +0.011 (+0.54%) | 3,612,304 |
| 15 Aug 2012 | MYR | 2.0404 | 2.0459 | 2.0187 | 2.0295 | 2.0295 | -0.022 (-1.06%) | 6,572,722 |
| 14 Aug 2012 | MYR | 2.0567 | 2.0731 | 2.0295 | 2.0513 | 2.0513 | +0.011 (+0.53%) | 7,719,912 |
| 13 Aug 2012 | MYR | 2.0295 | 2.0948 | 2.0295 | 2.0404 | 2.0404 | 0.0 (0.0%) | 7,048,910 |
| 10 Aug 2012 | MYR | 2.035 | 2.0567 | 2.0023 | 2.0404 | 2.0404 | -0.011 (-0.53%) | 5,673,276 |
| 9 Aug 2012 | MYR | 2.0459 | 2.0513 | 2.035 | 2.0513 | 2.0513 | +0.005 (+0.26%) | 4,302,235 |
| 8 Aug 2012 | MYR | 2.0567 | 2.0622 | 2.0404 | 2.0459 | 2.0459 | 0.0 (0.0%) | 10,133,935 |
| 7 Aug 2012 | MYR | 2.0459 | 2.0567 | 2.0295 | 2.0459 | 2.0459 | +0.011 (+0.54%) | 2,929,357 |
| 6 Aug 2012 | MYR | 2.0295 | 2.0567 | 2.0295 | 2.035 | 2.035 | +0.022 (+1.08%) | 11,115,901 |
| 3 Aug 2012 | MYR | 2.0459 | 2.0459 | 1.9969 | 2.0132 | 2.0132 | -0.038 (-1.86%) | 17,399,529 |
| 2 Aug 2012 | MYR | 2.122 | 2.122 | 2.0295 | 2.0513 | 2.0513 | -0.065 (-3.09%) | 23,232,331 |
| 1 Aug 2012 | MYR | 2.1166 | 2.1275 | 2.1112 | 2.1166 | 2.1166 | -0.016 (-0.76%) | 4,232,765 |
| 31 Jul 2012 | MYR | 2.1492 | 2.1492 | 2.1166 | 2.1329 | 2.1329 | -0.005 (-0.26%) | 3,763,376 |
| 30 Jul 2012 | MYR | 2.122 | 2.1384 | 2.1166 | 2.1384 | 2.1384 | +0.038 (+1.81%) | 3,198,236 |
| 27 Jul 2012 | MYR | 2.1547 | 2.1547 | 2.0948 | 2.1003 | 2.1003 | -0.054 (-2.52%) | 6,392,429 |
| 26 Jul 2012 | MYR | 2.1601 | 2.1601 | 2.1492 | 2.1547 | 2.1547 | +0.005 (+0.26%) | 643,616 |
| 25 Jul 2012 | MYR | 2.1547 | 2.1656 | 2.1384 | 2.1492 | 2.1492 | -0.005 (-0.26%) | 851,662 |
| 24 Jul 2012 | MYR | 2.2037 | 2.2037 | 2.1547 | 2.1547 | 2.1547 | -0.038 (-1.74%) | 1,822,233 |
| 23 Jul 2012 | MYR | 2.1819 | 2.1928 | 2.171 | 2.1928 | 2.1928 | 0.0 (0.0%) | 2,265,892 |
| 20 Jul 2012 | MYR | 2.1765 | 2.1928 | 2.171 | 2.1928 | 2.1928 | +0.027 (+1.26%) | 5,076,708 |
