| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2012 | MYR | 2.2526 | 2.2853 | 2.2472 | 2.2853 | 2.2853 | +0.038 (+1.70%) | 3,572,239 |
| 5 Mar 2012 | MYR | 2.2037 | 2.2581 | 2.2037 | 2.2472 | 2.2472 | +0.033 (+1.48%) | 6,723,978 |
| 2 Mar 2012 | MYR | 2.2091 | 2.2309 | 2.2091 | 2.2145 | 2.2145 | +0.005 (+0.24%) | 4,414,712 |
| 1 Mar 2012 | MYR | 2.2037 | 2.2091 | 2.1928 | 2.2091 | 2.2091 | +0.022 (+1.00%) | 3,602,012 |
| 29 Feb 2012 | MYR | 2.1873 | 2.2145 | 2.1765 | 2.1873 | 2.1873 | +0.005 (+0.25%) | 8,841,922 |
| 28 Feb 2012 | MYR | 2.1928 | 2.1982 | 2.1765 | 2.1819 | 2.1819 | 0.0 (0.0%) | 10,294,012 |
| 27 Feb 2012 | MYR | 2.1982 | 2.2037 | 2.1765 | 2.1819 | 2.1819 | 0.0 (0.0%) | 6,581,728 |
| 24 Feb 2012 | MYR | 2.1873 | 2.1928 | 2.1765 | 2.1819 | 2.1819 | +0.005 (+0.25%) | 6,290,611 |
| 23 Feb 2012 | MYR | 2.1873 | 2.1873 | 2.1765 | 2.1765 | 2.1765 | -0.011 (-0.49%) | 7,891,383 |
| 22 Feb 2012 | MYR | 2.1982 | 2.1982 | 2.1765 | 2.1873 | 2.1873 | 0.0 (0.0%) | 4,194,353 |
| 21 Feb 2012 | MYR | 2.2037 | 2.2037 | 2.1819 | 2.1873 | 2.1873 | 0.0 (0.0%) | 10,524,111 |
| 20 Feb 2012 | MYR | 2.1982 | 2.2091 | 2.1819 | 2.1873 | 2.1873 | +0.005 (+0.25%) | 7,077,397 |
| 17 Feb 2012 | MYR | 2.2037 | 2.2037 | 2.1765 | 2.1819 | 2.1819 | 0.0 (0.0%) | 5,129,454 |
| 16 Feb 2012 | MYR | 2.1928 | 2.2037 | 2.1819 | 2.1819 | 2.1819 | -0.005 (-0.25%) | 4,829,149 |
| 15 Feb 2012 | MYR | 2.2037 | 2.2091 | 2.1873 | 2.1873 | 2.1873 | -0.016 (-0.74%) | 4,613,936 |
| 14 Feb 2012 | MYR | 2.2037 | 2.2091 | 2.1982 | 2.2037 | 2.2037 | 0.0 (0.0%) | 4,712,812 |
| 13 Feb 2012 | MYR | 2.2091 | 2.2091 | 2.2037 | 2.2037 | 2.2037 | -0.005 (-0.24%) | 3,514,714 |
| 10 Feb 2012 | MYR | 2.1873 | 2.2145 | 2.1873 | 2.2091 | 2.2091 | -0.016 (-0.73%) | 6,620,323 |
| 9 Feb 2012 | MYR | 2.1765 | 2.2254 | 2.1765 | 2.2254 | 2.2254 | +0.049 (+2.25%) | 9,549,864 |
| 8 Feb 2012 | MYR | 2.171 | 2.1819 | 2.1656 | 2.1765 | 2.1765 | +0.016 (+0.76%) | 7,898,551 |
| 3 Feb 2012 | MYR | 2.1765 | 2.1765 | 2.1438 | 2.1601 | 2.1601 | -0.011 (-0.50%) | 3,724,230 |
| 2 Feb 2012 | MYR | 2.1547 | 2.1819 | 2.1275 | 2.171 | 2.171 | +0.022 (+1.01%) | 4,998,966 |
| 31 Jan 2012 | MYR | 2.1329 | 2.1547 | 2.122 | 2.1492 | 2.1492 | +0.027 (+1.28%) | 10,405,018 |
| 30 Jan 2012 | MYR | 2.1601 | 2.1601 | 2.0948 | 2.122 | 2.122 | -0.054 (-2.50%) | 15,150,729 |
| 27 Jan 2012 | MYR | 2.1873 | 2.22 | 2.171 | 2.1765 | 2.1765 | -0.011 (-0.49%) | 8,390,177 |
| 26 Jan 2012 | MYR | 2.2037 | 2.2037 | 2.1873 | 2.1873 | 2.1873 | -0.016 (-0.74%) | 3,758,782 |
| 25 Jan 2012 | MYR | 2.22 | 2.22 | 2.2037 | 2.2037 | 2.2037 | -0.043 (-1.94%) | 7,332,675 |
| 20 Jan 2012 | MYR | 2.2526 | 2.2581 | 2.2472 | 2.2472 | 2.2472 | -0.005 (-0.24%) | 4,291,576 |
| 19 Jan 2012 | MYR | 2.2472 | 2.2581 | 2.2472 | 2.2526 | 2.2526 | -0.005 (-0.24%) | 2,583,841 |
| 18 Jan 2012 | MYR | 2.2581 | 2.2581 | 2.2472 | 2.2581 | 2.2581 | 0.0 (0.0%) | 3,482,919 |
