| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2012 | MYR | 2.2472 | 2.2581 | 2.2363 | 2.2581 | 2.2581 | +0.022 (+0.97%) | 1,758,827 |
| 16 Jan 2012 | MYR | 2.2417 | 2.2417 | 2.2363 | 2.2363 | 2.2363 | -0.011 (-0.49%) | 5,289,899 |
| 13 Jan 2012 | MYR | 2.2254 | 2.2472 | 2.2254 | 2.2472 | 2.2472 | +0.011 (+0.49%) | 4,808,748 |
| 12 Jan 2012 | MYR | 2.2309 | 2.2417 | 2.2254 | 2.2363 | 2.2363 | 0.0 (0.0%) | 5,374,440 |
| 11 Jan 2012 | MYR | 2.2472 | 2.2472 | 2.2254 | 2.2363 | 2.2363 | -0.011 (-0.49%) | 4,494,659 |
| 10 Jan 2012 | MYR | 2.2363 | 2.2635 | 2.2254 | 2.2472 | 2.2472 | +0.005 (+0.25%) | 6,998,186 |
| 9 Jan 2012 | MYR | 2.2417 | 2.2417 | 2.22 | 2.2417 | 2.2417 | +0.011 (+0.48%) | 820,970 |
| 6 Jan 2012 | MYR | 2.22 | 2.2417 | 2.2145 | 2.2309 | 2.2309 | +0.022 (+0.99%) | 2,402,260 |
| 5 Jan 2012 | MYR | 2.1819 | 2.22 | 2.1819 | 2.2091 | 2.2091 | +0.033 (+1.50%) | 4,859,473 |
| 4 Jan 2012 | MYR | 2.2145 | 2.2254 | 2.1547 | 2.1765 | 2.1765 | -0.038 (-1.72%) | 3,342,324 |
| 3 Jan 2012 | MYR | 2.2309 | 2.2309 | 2.2091 | 2.2145 | 2.2145 | -0.016 (-0.74%) | 3,025,845 |
| 30 Dec 2011 | MYR | 2.2363 | 2.2417 | 2.2091 | 2.2309 | 2.2309 | -0.005 (-0.24%) | 2,137,793 |
| 29 Dec 2011 | MYR | 2.2254 | 2.2363 | 2.2091 | 2.2363 | 2.2363 | +0.005 (+0.24%) | 3,125,089 |
| 28 Dec 2011 | MYR | 2.2145 | 2.2309 | 2.1928 | 2.2309 | 2.2309 | +0.011 (+0.49%) | 1,080,475 |
| 27 Dec 2011 | MYR | 2.2309 | 2.2309 | 2.2145 | 2.22 | 2.22 | -0.022 (-0.97%) | 2,487,904 |
| 23 Dec 2011 | MYR | 2.2363 | 2.2417 | 2.22 | 2.2417 | 2.2417 | +0.005 (+0.24%) | 1,566,404 |
| 22 Dec 2011 | MYR | 2.2309 | 2.2472 | 2.2254 | 2.2363 | 2.2363 | +0.011 (+0.49%) | 1,721,886 |
| 21 Dec 2011 | MYR | 2.2309 | 2.2417 | 2.22 | 2.2254 | 2.2254 | +0.005 (+0.24%) | 3,588,964 |
| 20 Dec 2011 | MYR | 2.2254 | 2.2363 | 2.2091 | 2.22 | 2.22 | -0.011 (-0.49%) | 2,598,543 |
| 19 Dec 2011 | MYR | 2.2309 | 2.2309 | 2.1982 | 2.2309 | 2.2309 | 0.0 (0.0%) | 3,572,974 |
| 16 Dec 2011 | MYR | 2.1873 | 2.2309 | 2.1819 | 2.2309 | 2.2309 | +0.054 (+2.50%) | 7,904,065 |
| 15 Dec 2011 | MYR | 2.1928 | 2.1928 | 2.171 | 2.1765 | 2.1765 | -0.016 (-0.74%) | 4,439,156 |
| 14 Dec 2011 | MYR | 2.171 | 2.1928 | 2.1601 | 2.1928 | 2.1928 | +0.022 (+1.00%) | 2,917,228 |
| 13 Dec 2011 | MYR | 2.1982 | 2.1982 | 2.1656 | 2.171 | 2.171 | -0.005 (-0.25%) | 6,648,442 |
| 12 Dec 2011 | MYR | 2.1928 | 2.2037 | 2.171 | 2.1765 | 2.1765 | +0.027 (+1.27%) | 8,022,423 |
| 9 Dec 2011 | MYR | 2.1601 | 2.1765 | 2.1492 | 2.1492 | 2.1492 | -0.022 (-1.00%) | 4,423,718 |
| 8 Dec 2011 | MYR | 2.1982 | 2.1982 | 2.171 | 2.171 | 2.171 | -0.033 (-1.48%) | 5,737,233 |
| 7 Dec 2011 | MYR | 2.1765 | 2.2037 | 2.1765 | 2.2037 | 2.2037 | 0.0 (0.0%) | 1,384,824 |
| 6 Dec 2011 | MYR | 2.1492 | 2.2037 | 2.1492 | 2.2037 | 2.2037 | +0.033 (+1.51%) | 5,449,425 |
| 5 Dec 2011 | MYR | 2.1492 | 2.1873 | 2.1492 | 2.171 | 2.171 | +0.022 (+1.01%) | 2,113,350 |
