| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2012 | MYR | 2.1819 | 2.1873 | 2.1601 | 2.1656 | 2.1656 | -0.016 (-0.75%) | 4,063,314 |
| 18 Jul 2012 | MYR | 2.1765 | 2.1873 | 2.1656 | 2.1819 | 2.1819 | 0.0 (0.0%) | 614,946 |
| 17 Jul 2012 | MYR | 2.1656 | 2.1982 | 2.1547 | 2.1819 | 2.1819 | -0.011 (-0.50%) | 7,790,118 |
| 16 Jul 2012 | MYR | 2.1982 | 2.1982 | 2.1765 | 2.1928 | 2.1928 | 0.0 (0.0%) | 2,922,006 |
| 13 Jul 2012 | MYR | 2.1547 | 2.1928 | 2.1547 | 2.1928 | 2.1928 | +0.016 (+0.75%) | 2,445,082 |
| 12 Jul 2012 | MYR | 2.1819 | 2.1928 | 2.171 | 2.1765 | 2.1765 | -0.016 (-0.74%) | 1,642,123 |
| 11 Jul 2012 | MYR | 2.1928 | 2.2037 | 2.1873 | 2.1928 | 2.1928 | +0.005 (+0.25%) | 5,153,346 |
| 10 Jul 2012 | MYR | 2.1765 | 2.1873 | 2.1656 | 2.1873 | 2.1873 | +0.022 (+1.00%) | 1,394,564 |
| 9 Jul 2012 | MYR | 2.1438 | 2.1656 | 2.1438 | 2.1656 | 2.1656 | +0.033 (+1.53%) | 4,473,524 |
| 6 Jul 2012 | MYR | 2.1765 | 2.1765 | 2.1329 | 2.1329 | 2.1329 | -0.027 (-1.26%) | 4,362,333 |
| 5 Jul 2012 | MYR | 2.1819 | 2.1928 | 2.1601 | 2.1601 | 2.1601 | -0.027 (-1.24%) | 8,809,760 |
| 4 Jul 2012 | MYR | 2.1982 | 2.2037 | 2.1819 | 2.1873 | 2.1873 | -0.005 (-0.25%) | 6,385,628 |
| 3 Jul 2012 | MYR | 2.1873 | 2.1982 | 2.1819 | 2.1928 | 2.1928 | 0.0 (0.0%) | 3,113,511 |
| 2 Jul 2012 | MYR | 2.1819 | 2.1982 | 2.1765 | 2.1928 | 2.1928 | +0.016 (+0.75%) | 1,985,435 |
| 29 Jun 2012 | MYR | 2.1765 | 2.1982 | 2.1765 | 2.1765 | 2.1765 | +0.011 (+0.50%) | 5,204,990 |
| 28 Jun 2012 | MYR | 2.171 | 2.1765 | 2.1656 | 2.1656 | 2.1656 | -0.011 (-0.50%) | 1,377,288 |
| 27 Jun 2012 | MYR | 2.1819 | 2.1819 | 2.1765 | 2.1765 | 2.1765 | 0.0 (0.0%) | 1,758,643 |
| 26 Jun 2012 | MYR | 2.1928 | 2.1928 | 2.1765 | 2.1765 | 2.1765 | -0.016 (-0.74%) | 4,607,687 |
| 25 Jun 2012 | MYR | 2.2037 | 2.2145 | 2.1928 | 2.1928 | 2.1928 | -0.011 (-0.49%) | 9,376,738 |
| 22 Jun 2012 | MYR | 2.2145 | 2.22 | 2.1982 | 2.2037 | 2.2037 | -0.011 (-0.49%) | 4,974,523 |
| 21 Jun 2012 | MYR | 2.2254 | 2.2254 | 2.2091 | 2.2145 | 2.2145 | -0.011 (-0.49%) | 5,602,151 |
| 20 Jun 2012 | MYR | 2.22 | 2.2309 | 2.2091 | 2.2254 | 2.2254 | +0.011 (+0.49%) | 10,262,768 |
| 19 Jun 2012 | MYR | 2.2037 | 2.2145 | 2.1928 | 2.2145 | 2.2145 | 0.0 (0.0%) | 2,195,869 |
| 18 Jun 2012 | MYR | 2.2254 | 2.2254 | 2.2091 | 2.2145 | 2.2145 | +0.005 (+0.24%) | 6,442,786 |
| 15 Jun 2012 | MYR | 2.2037 | 2.2091 | 2.1928 | 2.2091 | 2.2091 | +0.027 (+1.25%) | 5,001,539 |
| 14 Jun 2012 | MYR | 2.2091 | 2.2091 | 2.1765 | 2.1819 | 2.1819 | -0.022 (-0.99%) | 4,153,737 |
| 13 Jun 2012 | MYR | 2.1873 | 2.22 | 2.1873 | 2.2037 | 2.2037 | +0.027 (+1.25%) | 8,542,168 |
| 12 Jun 2012 | MYR | 2.1765 | 2.1819 | 2.171 | 2.1765 | 2.1765 | 0.0 (0.0%) | 2,189,437 |
| 11 Jun 2012 | MYR | 2.1819 | 2.1982 | 2.1601 | 2.1765 | 2.1765 | +0.016 (+0.76%) | 4,872,338 |
| 8 Jun 2012 | MYR | 2.1765 | 2.1819 | 2.1601 | 2.1601 | 2.1601 | -0.022 (-1.00%) | 2,588,803 |
