| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | MYR | 0.5661 | 0.5703 | 0.5537 | 0.5661 | 0.5661 | +0.004 (+0.73%) | 613,712 |
| 21 May 2012 | MYR | 0.5661 | 0.5744 | 0.562 | 0.562 | 0.562 | 0.0 (0.0%) | 1,356,289 |
| 18 May 2012 | MYR | 0.562 | 0.5703 | 0.5496 | 0.562 | 0.562 | 0.0 (0.0%) | 1,196,327 |
| 17 May 2012 | MYR | 0.5703 | 0.5703 | 0.562 | 0.562 | 0.562 | -0.004 (-0.72%) | 438,867 |
| 16 May 2012 | MYR | 0.5868 | 0.595 | 0.5661 | 0.5661 | 0.5661 | -0.017 (-2.83%) | 1,010,955 |
| 15 May 2012 | MYR | 0.5826 | 0.595 | 0.5744 | 0.5826 | 0.5826 | +0.008 (+1.43%) | 905,806 |
| 14 May 2012 | MYR | 0.595 | 0.595 | 0.5744 | 0.5744 | 0.5744 | -0.021 (-3.46%) | 872,047 |
| 11 May 2012 | MYR | 0.595 | 0.5992 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 2,306,744 |
| 10 May 2012 | MYR | 0.5909 | 0.6074 | 0.5868 | 0.595 | 0.595 | -0.008 (-1.38%) | 1,005,026 |
| 9 May 2012 | MYR | 0.5992 | 0.6033 | 0.595 | 0.6033 | 0.6033 | +0.008 (+1.39%) | 1,433,850 |
| 8 May 2012 | MYR | 0.595 | 0.5992 | 0.5868 | 0.595 | 0.595 | +0.004 (+0.69%) | 2,464,528 |
| 7 May 2012 | MYR | 0.6033 | 0.6033 | 0.5909 | 0.5909 | 0.5909 | -0.012 (-2.06%) | 417,450 |
| 4 May 2012 | MYR | 0.6033 | 0.6116 | 0.6033 | 0.6033 | 0.6033 | 0.0 (0.0%) | 1,768,173 |
| 3 May 2012 | MYR | 0.5992 | 0.6033 | 0.595 | 0.6033 | 0.6033 | +0.008 (+1.39%) | 1,836,054 |
| 2 May 2012 | MYR | 0.6116 | 0.6116 | 0.595 | 0.595 | 0.595 | -0.017 (-2.71%) | 2,013,198 |
| 30 Apr 2012 | MYR | 0.6116 | 0.6157 | 0.6074 | 0.6116 | 0.6116 | 0.0 (0.0%) | 1,283,084 |
| 27 Apr 2012 | MYR | 0.6074 | 0.6116 | 0.5992 | 0.6116 | 0.6116 | 0.0 (0.0%) | 444,675 |
| 26 Apr 2012 | MYR | 0.6157 | 0.6198 | 0.5992 | 0.6116 | 0.6116 | 0.0 (0.0%) | 2,057,121 |
| 25 Apr 2012 | MYR | 0.6074 | 0.6157 | 0.6033 | 0.6116 | 0.6116 | +0.004 (+0.69%) | 2,139,159 |
| 24 Apr 2012 | MYR | 0.6198 | 0.6198 | 0.6074 | 0.6074 | 0.6074 | -0.012 (-2.00%) | 1,883,365 |
| 23 Apr 2012 | MYR | 0.6322 | 0.6364 | 0.6198 | 0.6198 | 0.6198 | -0.008 (-1.32%) | 1,151,194 |
| 20 Apr 2012 | MYR | 0.6322 | 0.6405 | 0.624 | 0.6281 | 0.6281 | -0.004 (-0.65%) | 1,306,800 |
| 19 Apr 2012 | MYR | 0.6281 | 0.6446 | 0.6281 | 0.6322 | 0.6322 | +0.008 (+1.31%) | 3,386,306 |
| 18 Apr 2012 | MYR | 0.6157 | 0.6364 | 0.6157 | 0.624 | 0.624 | +0.008 (+1.35%) | 2,772,231 |
| 17 Apr 2012 | MYR | 0.6074 | 0.6157 | 0.5992 | 0.6157 | 0.6157 | +0.004 (+0.67%) | 1,561,505 |
| 16 Apr 2012 | MYR | 0.6116 | 0.6116 | 0.6033 | 0.6116 | 0.6116 | 0.0 (0.0%) | 516,670 |
| 13 Apr 2012 | MYR | 0.6116 | 0.6157 | 0.6033 | 0.6116 | 0.6116 | 0.0 (0.0%) | 1,319,505 |
| 12 Apr 2012 | MYR | 0.6033 | 0.6198 | 0.5992 | 0.6116 | 0.6116 | +0.008 (+1.38%) | 1,031,404 |
| 10 Apr 2012 | MYR | 0.595 | 0.6074 | 0.595 | 0.6033 | 0.6033 | +0.004 (+0.68%) | 1,716,022 |
| 9 Apr 2012 | MYR | 0.5992 | 0.6074 | 0.5992 | 0.5992 | 0.5992 | -0.004 (-0.68%) | 561,440 |
