| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | MYR | 0.8447 | 0.8622 | 0.8377 | 0.8377 | 0.8377 | -0.007 (-0.83%) | 2,362,387 |
| 8 Jun 2012 | MYR | 0.8377 | 0.8447 | 0.8342 | 0.8447 | 0.8447 | +0.007 (+0.84%) | 3,599,732 |
| 7 Jun 2012 | MYR | 0.8098 | 0.8447 | 0.8098 | 0.8377 | 0.8377 | +0.031 (+3.89%) | 7,828,594 |
| 6 Jun 2012 | MYR | 0.8028 | 0.8098 | 0.7958 | 0.8063 | 0.8063 | +0.004 (+0.44%) | 561,804 |
| 5 Jun 2012 | MYR | 0.7924 | 0.8063 | 0.7924 | 0.8028 | 0.8028 | +0.01 (+1.31%) | 663,221 |
| 4 Jun 2012 | MYR | 0.7854 | 0.7993 | 0.7749 | 0.7924 | 0.7924 | -0.003 (-0.43%) | 1,252,242 |
| 1 Jun 2012 | MYR | 0.7924 | 0.7993 | 0.7889 | 0.7958 | 0.7958 | +0.003 (+0.43%) | 6,090,753 |
| 31 May 2012 | MYR | 0.7854 | 0.8273 | 0.7854 | 0.7924 | 0.7924 | +0.004 (+0.44%) | 10,643,633 |
| 30 May 2012 | MYR | 0.7889 | 0.7924 | 0.7749 | 0.7889 | 0.7889 | -0.01 (-1.30%) | 2,063,865 |
| 29 May 2012 | MYR | 0.8028 | 0.8028 | 0.7924 | 0.7993 | 0.7993 | -0.004 (-0.44%) | 786,984 |
| 28 May 2012 | MYR | 0.7714 | 0.8098 | 0.7679 | 0.8028 | 0.8028 | +0.038 (+5.02%) | 6,275,538 |
| 25 May 2012 | MYR | 0.754 | 0.7714 | 0.747 | 0.7644 | 0.7644 | +0.014 (+1.85%) | 10,070,369 |
| 24 May 2012 | MYR | 0.7575 | 0.7644 | 0.747 | 0.7505 | 0.7505 | -0.007 (-0.92%) | 3,931,200 |
| 23 May 2012 | MYR | 0.754 | 0.7644 | 0.74 | 0.7575 | 0.7575 | +0.004 (+0.46%) | 3,070,301 |
| 22 May 2012 | MYR | 0.7609 | 0.7609 | 0.7505 | 0.754 | 0.754 | -0.004 (-0.46%) | 2,543,734 |
| 21 May 2012 | MYR | 0.7714 | 0.7714 | 0.747 | 0.7575 | 0.7575 | 0.0 (0.0%) | 1,402,362 |
| 18 May 2012 | MYR | 0.7679 | 0.7679 | 0.7575 | 0.7575 | 0.7575 | -0.01 (-1.35%) | 2,279,591 |
| 17 May 2012 | MYR | 0.7679 | 0.7714 | 0.7644 | 0.7679 | 0.7679 | 0.0 (0.0%) | 1,539,018 |
| 16 May 2012 | MYR | 0.7784 | 0.7854 | 0.7679 | 0.7679 | 0.7679 | -0.025 (-3.09%) | 1,843,555 |
| 15 May 2012 | MYR | 0.7993 | 0.8028 | 0.7819 | 0.7924 | 0.7924 | -0.007 (-0.86%) | 898,142 |
| 14 May 2012 | MYR | 0.8133 | 0.8133 | 0.7958 | 0.7993 | 0.7993 | -0.014 (-1.72%) | 2,371,841 |
| 11 May 2012 | MYR | 0.8098 | 0.8238 | 0.8098 | 0.8133 | 0.8133 | +0.004 (+0.43%) | 1,131,630 |
| 10 May 2012 | MYR | 0.8447 | 0.8447 | 0.8028 | 0.8098 | 0.8098 | -0.018 (-2.12%) | 2,075,898 |
| 9 May 2012 | MYR | 0.8028 | 0.8587 | 0.8028 | 0.8273 | 0.8273 | +0.025 (+3.05%) | 6,783,769 |
| 8 May 2012 | MYR | 0.7958 | 0.8063 | 0.7958 | 0.8028 | 0.8028 | +0.004 (+0.44%) | 216,872 |
| 7 May 2012 | MYR | 0.8063 | 0.8063 | 0.7924 | 0.7993 | 0.7993 | -0.007 (-0.87%) | 1,318,421 |
| 4 May 2012 | MYR | 0.8168 | 0.8273 | 0.8063 | 0.8063 | 0.8063 | -0.011 (-1.29%) | 2,022,611 |
| 3 May 2012 | MYR | 0.8238 | 0.8238 | 0.8168 | 0.8168 | 0.8168 | -0.007 (-0.85%) | 337,197 |
| 2 May 2012 | MYR | 0.8377 | 0.8447 | 0.8203 | 0.8238 | 0.8238 | -0.014 (-1.66%) | 416,554 |
| 30 Apr 2012 | MYR | 0.8342 | 0.8412 | 0.8308 | 0.8377 | 0.8377 | +0.004 (+0.42%) | 343,213 |
