| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2012 | MYR | 0.6818 | 0.686 | 0.6694 | 0.6736 | 0.6736 | -0.008 (-1.20%) | 381,634 |
| 28 Sep 2012 | MYR | 0.6777 | 0.6942 | 0.6777 | 0.6818 | 0.6818 | +0.008 (+1.22%) | 512,677 |
| 27 Sep 2012 | MYR | 0.6736 | 0.6736 | 0.6653 | 0.6736 | 0.6736 | 0.0 (0.0%) | 328,273 |
| 26 Sep 2012 | MYR | 0.6736 | 0.6736 | 0.6694 | 0.6736 | 0.6736 | 0.0 (0.0%) | 279,873 |
| 25 Sep 2012 | MYR | 0.6818 | 0.6818 | 0.6694 | 0.6736 | 0.6736 | -0.004 (-0.60%) | 749,353 |
| 24 Sep 2012 | MYR | 0.6818 | 0.686 | 0.6653 | 0.6777 | 0.6777 | 0.0 (0.0%) | 544,379 |
| 21 Sep 2012 | MYR | 0.6446 | 0.6777 | 0.6446 | 0.6777 | 0.6777 | +0.041 (+6.49%) | 1,821,776 |
| 20 Sep 2012 | MYR | 0.6446 | 0.6446 | 0.6322 | 0.6364 | 0.6364 | 0.0 (0.0%) | 453,508 |
| 19 Sep 2012 | MYR | 0.6198 | 0.6405 | 0.6198 | 0.6364 | 0.6364 | +0.025 (+4.05%) | 1,137,279 |
| 18 Sep 2012 | MYR | 0.6033 | 0.6322 | 0.6033 | 0.6116 | 0.6116 | +0.008 (+1.38%) | 1,046,892 |
| 14 Sep 2012 | MYR | 0.562 | 0.6074 | 0.562 | 0.6033 | 0.6033 | +0.041 (+7.35%) | 1,218,107 |
| 13 Sep 2012 | MYR | 0.5372 | 0.562 | 0.5372 | 0.562 | 0.562 | +0.025 (+4.62%) | 525,019 |
| 12 Sep 2012 | MYR | 0.5579 | 0.5579 | 0.5331 | 0.5372 | 0.5372 | 0.0 (0.0%) | 204,732 |
| 11 Sep 2012 | MYR | 0.5455 | 0.5455 | 0.5289 | 0.5372 | 0.5372 | -0.008 (-1.52%) | 73,810 |
| 10 Sep 2012 | MYR | 0.5537 | 0.5537 | 0.5331 | 0.5455 | 0.5455 | -0.008 (-1.48%) | 82,280 |
| 7 Sep 2012 | MYR | 0.5537 | 0.5579 | 0.5496 | 0.5537 | 0.5537 | 0.0 (0.0%) | 205,942 |
| 6 Sep 2012 | MYR | 0.5579 | 0.5579 | 0.5372 | 0.5537 | 0.5537 | -0.004 (-0.75%) | 150,887 |
| 5 Sep 2012 | MYR | 0.5537 | 0.562 | 0.5372 | 0.5579 | 0.5579 | -0.004 (-0.73%) | 93,170 |
| 4 Sep 2012 | MYR | 0.5579 | 0.562 | 0.5455 | 0.562 | 0.562 | +0.008 (+1.50%) | 149,072 |
| 3 Sep 2012 | MYR | 0.5455 | 0.562 | 0.5372 | 0.5537 | 0.5537 | +0.017 (+3.07%) | 317,020 |
| 30 Aug 2012 | MYR | 0.5331 | 0.5496 | 0.5248 | 0.5372 | 0.5372 | +0.008 (+1.57%) | 139,150 |
| 29 Aug 2012 | MYR | 0.5331 | 0.5331 | 0.5207 | 0.5289 | 0.5289 | -0.004 (-0.79%) | 251,680 |
| 28 Aug 2012 | MYR | 0.5331 | 0.5372 | 0.5289 | 0.5331 | 0.5331 | 0.0 (0.0%) | 118,701 |
| 27 Aug 2012 | MYR | 0.5331 | 0.5331 | 0.5289 | 0.5331 | 0.5331 | 0.0 (0.0%) | 93,654 |
| 24 Aug 2012 | MYR | 0.5331 | 0.5372 | 0.5289 | 0.5331 | 0.5331 | 0.0 (0.0%) | 112,167 |
| 23 Aug 2012 | MYR | 0.5331 | 0.5331 | 0.5289 | 0.5331 | 0.5331 | 0.0 (0.0%) | 52,030 |
| 22 Aug 2012 | MYR | 0.5331 | 0.5331 | 0.5289 | 0.5331 | 0.5331 | 0.0 (0.0%) | 26,620 |
| 17 Aug 2012 | MYR | 0.5331 | 0.5331 | 0.5289 | 0.5331 | 0.5331 | 0.0 (0.0%) | 14,883 |
| 16 Aug 2012 | MYR | 0.5331 | 0.5331 | 0.5289 | 0.5331 | 0.5331 | 0.0 (0.0%) | 40,656 |
| 15 Aug 2012 | MYR | 0.5331 | 0.5331 | 0.5248 | 0.5331 | 0.5331 | 0.0 (0.0%) | 50,457 |
