| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2012 | MYR | 0.8168 | 0.8203 | 0.8168 | 0.8168 | 0.8168 | 0.0 (0.0%) | 1,138,793 |
| 7 Dec 2012 | MYR | 0.8133 | 0.8168 | 0.8098 | 0.8168 | 0.8168 | +0.004 (+0.43%) | 585,583 |
| 6 Dec 2012 | MYR | 0.8133 | 0.8168 | 0.8098 | 0.8133 | 0.8133 | +0.007 (+0.87%) | 1,174,031 |
| 5 Dec 2012 | MYR | 0.8063 | 0.8133 | 0.8028 | 0.8063 | 0.8063 | +0.004 (+0.44%) | 1,673,667 |
| 4 Dec 2012 | MYR | 0.8028 | 0.8063 | 0.8028 | 0.8028 | 0.8028 | 0.0 (0.0%) | 863,190 |
| 3 Dec 2012 | MYR | 0.7889 | 0.8063 | 0.7889 | 0.8028 | 0.8028 | 0.0 (0.0%) | 625,691 |
| 30 Nov 2012 | MYR | 0.8028 | 0.8063 | 0.8028 | 0.8028 | 0.8028 | 0.0 (0.0%) | 617,956 |
| 29 Nov 2012 | MYR | 0.8028 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | 0.0 (0.0%) | 2,687,838 |
| 28 Nov 2012 | MYR | 0.7889 | 0.8028 | 0.7889 | 0.8028 | 0.8028 | +0.014 (+1.76%) | 2,378,430 |
| 27 Nov 2012 | MYR | 0.7889 | 0.8098 | 0.7889 | 0.7889 | 0.7889 | -0.014 (-1.73%) | 3,726,360 |
| 26 Nov 2012 | MYR | 0.7924 | 0.8028 | 0.7924 | 0.8028 | 0.8028 | +0.014 (+1.76%) | 1,433,590 |
| 23 Nov 2012 | MYR | 0.8028 | 0.8063 | 0.7889 | 0.7889 | 0.7889 | -0.014 (-1.73%) | 2,003,130 |
| 22 Nov 2012 | MYR | 0.7958 | 0.8028 | 0.7958 | 0.8028 | 0.8028 | 0.0 (0.0%) | 981,510 |
| 21 Nov 2012 | MYR | 0.8028 | 0.8028 | 0.7993 | 0.8028 | 0.8028 | 0.0 (0.0%) | 1,384,600 |
| 20 Nov 2012 | MYR | 0.8028 | 0.8063 | 0.7993 | 0.8028 | 0.8028 | 0.0 (0.0%) | 426,295 |
| 19 Nov 2012 | MYR | 0.7889 | 0.8028 | 0.7889 | 0.8028 | 0.8028 | +0.014 (+1.76%) | 1,138,793 |
| 16 Nov 2012 | MYR | 0.8028 | 0.8063 | 0.7889 | 0.7889 | 0.7889 | -0.024 (-3.00%) | 461,820 |
| 14 Nov 2012 | MYR | 0.8133 | 0.8168 | 0.8098 | 0.8133 | 0.8133 | 0.0 (0.0%) | 749,168 |
| 12 Nov 2012 | MYR | 0.8098 | 0.8133 | 0.8098 | 0.8133 | 0.8133 | 0.0 (0.0%) | 286,488 |
| 9 Nov 2012 | MYR | 0.8098 | 0.8133 | 0.8098 | 0.8133 | 0.8133 | +0.004 (+0.43%) | 109,438 |
| 8 Nov 2012 | MYR | 0.8133 | 0.8133 | 0.8098 | 0.8098 | 0.8098 | -0.004 (-0.43%) | 332,900 |
| 7 Nov 2012 | MYR | 0.8133 | 0.8238 | 0.8063 | 0.8133 | 0.8133 | 0.0 (0.0%) | 1,051,414 |
| 6 Nov 2012 | MYR | 0.8238 | 0.8238 | 0.8133 | 0.8133 | 0.8133 | -0.018 (-2.11%) | 927,364 |
| 5 Nov 2012 | MYR | 0.8203 | 0.8342 | 0.8133 | 0.8308 | 0.8308 | -0.003 (-0.41%) | 339,489 |
| 2 Nov 2012 | MYR | 0.8168 | 0.8377 | 0.8098 | 0.8342 | 0.8342 | +0.017 (+2.13%) | 537,453 |
| 1 Nov 2012 | MYR | 0.8203 | 0.8203 | 0.8133 | 0.8168 | 0.8168 | -0.007 (-0.85%) | 511,955 |
| 31 Oct 2012 | MYR | 0.8342 | 0.8342 | 0.8203 | 0.8238 | 0.8238 | -0.01 (-1.25%) | 180,201 |
| 30 Oct 2012 | MYR | 0.8342 | 0.8377 | 0.8308 | 0.8342 | 0.8342 | -0.004 (-0.42%) | 1,884,523 |
| 29 Oct 2012 | MYR | 0.8377 | 0.8412 | 0.8342 | 0.8377 | 0.8377 | 0.0 (0.0%) | 834,542 |
| 25 Oct 2012 | MYR | 0.8657 | 0.8657 | 0.8203 | 0.8377 | 0.8377 | -0.035 (-4.00%) | 1,389,470 |
