| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | MYR | 0.5372 | 0.5372 | 0.5289 | 0.5331 | 0.5331 | -0.008 (-1.51%) | 19,481 |
| 13 Aug 2012 | MYR | 0.5372 | 0.5413 | 0.5207 | 0.5413 | 0.5413 | -0.008 (-1.51%) | 36,542 |
| 10 Aug 2012 | MYR | 0.5372 | 0.5496 | 0.5289 | 0.5496 | 0.5496 | +0.012 (+2.31%) | 27,709 |
| 9 Aug 2012 | MYR | 0.5372 | 0.5372 | 0.5289 | 0.5372 | 0.5372 | 0.0 (0.0%) | 20,691 |
| 8 Aug 2012 | MYR | 0.5372 | 0.5455 | 0.5289 | 0.5372 | 0.5372 | 0.0 (0.0%) | 39,930 |
| 7 Aug 2012 | MYR | 0.5413 | 0.5413 | 0.5289 | 0.5372 | 0.5372 | -0.004 (-0.76%) | 76,472 |
| 6 Aug 2012 | MYR | 0.5372 | 0.5413 | 0.5372 | 0.5413 | 0.5413 | 0.0 (0.0%) | 79,860 |
| 3 Aug 2012 | MYR | 0.5413 | 0.5413 | 0.5372 | 0.5413 | 0.5413 | 0.0 (0.0%) | 27,830 |
| 2 Aug 2012 | MYR | 0.5413 | 0.5413 | 0.5289 | 0.5413 | 0.5413 | 0.0 (0.0%) | 135,762 |
| 1 Aug 2012 | MYR | 0.5455 | 0.5496 | 0.5413 | 0.5413 | 0.5413 | 0.0 (0.0%) | 64,251 |
| 31 Jul 2012 | MYR | 0.5372 | 0.5496 | 0.5289 | 0.5413 | 0.5413 | +0.004 (+0.76%) | 84,579 |
| 30 Jul 2012 | MYR | 0.5331 | 0.5372 | 0.5331 | 0.5372 | 0.5372 | 0.0 (0.0%) | 14,520 |
| 27 Jul 2012 | MYR | 0.5331 | 0.5372 | 0.5289 | 0.5372 | 0.5372 | 0.0 (0.0%) | 30,855 |
| 26 Jul 2012 | MYR | 0.5372 | 0.5372 | 0.5248 | 0.5372 | 0.5372 | 0.0 (0.0%) | 70,180 |
| 25 Jul 2012 | MYR | 0.5289 | 0.5372 | 0.5289 | 0.5372 | 0.5372 | 0.0 (0.0%) | 55,660 |
| 24 Jul 2012 | MYR | 0.5372 | 0.5372 | 0.5289 | 0.5372 | 0.5372 | 0.0 (0.0%) | 50,820 |
| 23 Jul 2012 | MYR | 0.5372 | 0.5413 | 0.5372 | 0.5372 | 0.5372 | 0.0 (0.0%) | 42,955 |
| 20 Jul 2012 | MYR | 0.5372 | 0.5455 | 0.5289 | 0.5372 | 0.5372 | 0.0 (0.0%) | 203,280 |
| 19 Jul 2012 | MYR | 0.5372 | 0.5372 | 0.5248 | 0.5372 | 0.5372 | +0.012 (+2.36%) | 62,315 |
| 18 Jul 2012 | MYR | 0.5248 | 0.5289 | 0.5207 | 0.5248 | 0.5248 | 0.0 (0.0%) | 204,732 |
| 17 Jul 2012 | MYR | 0.5207 | 0.5248 | 0.5165 | 0.5248 | 0.5248 | +0.004 (+0.79%) | 80,465 |
| 16 Jul 2012 | MYR | 0.5207 | 0.5289 | 0.5207 | 0.5207 | 0.5207 | 0.0 (0.0%) | 105,270 |
| 13 Jul 2012 | MYR | 0.5207 | 0.5207 | 0.5207 | 0.5207 | 0.5207 | 0.0 (0.0%) | 94,985 |
| 12 Jul 2012 | MYR | 0.5289 | 0.5289 | 0.5207 | 0.5207 | 0.5207 | 0.0 (0.0%) | 113,740 |
| 11 Jul 2012 | MYR | 0.5207 | 0.5207 | 0.5165 | 0.5207 | 0.5207 | 0.0 (0.0%) | 82,280 |
| 10 Jul 2012 | MYR | 0.5289 | 0.5372 | 0.5207 | 0.5207 | 0.5207 | +0.008 (+1.62%) | 480,491 |
| 9 Jul 2012 | MYR | 0.5041 | 0.5165 | 0.4959 | 0.5124 | 0.5124 | +0.008 (+1.65%) | 306,735 |
| 6 Jul 2012 | MYR | 0.4959 | 0.5041 | 0.4959 | 0.5041 | 0.5041 | +0.008 (+1.65%) | 218,284 |
| 5 Jul 2012 | MYR | 0.4959 | 0.4959 | 0.4917 | 0.4959 | 0.4959 | 0.0 (0.0%) | 212,718 |
| 4 Jul 2012 | MYR | 0.5041 | 0.5041 | 0.4917 | 0.4959 | 0.4959 | -0.008 (-1.63%) | 159,115 |
