| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | MYR | 1.0603 | 1.0875 | 1.0513 | 1.0875 | 1.0875 | +0.018 (+1.69%) | 371,854 |
| 27 Aug 2012 | MYR | 1.0603 | 1.0785 | 1.0513 | 1.0694 | 1.0694 | +0.009 (+0.86%) | 173,789 |
| 24 Aug 2012 | MYR | 1.0422 | 1.0603 | 1.0331 | 1.0603 | 1.0603 | 0.0 (0.0%) | 105,818 |
| 23 Aug 2012 | MYR | 1.0513 | 1.0603 | 1.0513 | 1.0603 | 1.0603 | 0.0 (0.0%) | 88,936 |
| 22 Aug 2012 | MYR | 1.0513 | 1.0603 | 1.0422 | 1.0603 | 1.0603 | -0.009 (-0.85%) | 83,088 |
| 17 Aug 2012 | MYR | 1.0603 | 1.0694 | 1.0422 | 1.0694 | 1.0694 | +0.009 (+0.86%) | 224,326 |
| 16 Aug 2012 | MYR | 1.0875 | 1.0875 | 1.0513 | 1.0603 | 1.0603 | -0.018 (-1.69%) | 543,658 |
| 15 Aug 2012 | MYR | 1.0694 | 1.0875 | 1.0694 | 1.0785 | 1.0785 | -0.009 (-0.83%) | 306,642 |
| 14 Aug 2012 | MYR | 1.0875 | 1.0966 | 1.0694 | 1.0875 | 1.0875 | -0.009 (-0.83%) | 343,276 |
| 13 Aug 2012 | MYR | 1.0966 | 1.1057 | 1.0785 | 1.0966 | 1.0966 | +0.009 (+0.84%) | 529,755 |
| 10 Aug 2012 | MYR | 1.0694 | 1.1147 | 1.0694 | 1.0875 | 1.0875 | +0.018 (+1.69%) | 716,344 |
| 9 Aug 2012 | MYR | 1.0603 | 1.0785 | 1.0422 | 1.0694 | 1.0694 | -0.009 (-0.84%) | 271,773 |
| 8 Aug 2012 | MYR | 1.0513 | 1.0785 | 1.0513 | 1.0785 | 1.0785 | -0.009 (-0.83%) | 248,050 |
| 7 Aug 2012 | MYR | 1.0785 | 1.0875 | 1.0422 | 1.0875 | 1.0875 | 0.0 (0.0%) | 297,042 |
| 6 Aug 2012 | MYR | 1.0694 | 1.1147 | 1.0694 | 1.0875 | 1.0875 | +0.018 (+1.69%) | 540,568 |
| 3 Aug 2012 | MYR | 1.0603 | 1.0694 | 1.0513 | 1.0694 | 1.0694 | 0.0 (0.0%) | 99,308 |
| 2 Aug 2012 | MYR | 1.0513 | 1.0694 | 1.0422 | 1.0694 | 1.0694 | +0.018 (+1.72%) | 142,121 |
| 1 Aug 2012 | MYR | 1.0513 | 1.0513 | 1.0422 | 1.0513 | 1.0513 | 0.0 (0.0%) | 125,790 |
| 31 Jul 2012 | MYR | 1.0241 | 1.0513 | 1.0241 | 1.0513 | 1.0513 | +0.027 (+2.66%) | 210,754 |
| 30 Jul 2012 | MYR | 1.0241 | 1.0241 | 1.006 | 1.0241 | 1.0241 | 0.0 (0.0%) | 277,511 |
| 27 Jul 2012 | MYR | 1.0241 | 1.0241 | 1.015 | 1.0241 | 1.0241 | 0.0 (0.0%) | 39,613 |
| 26 Jul 2012 | MYR | 1.0241 | 1.0241 | 1.006 | 1.0241 | 1.0241 | 0.0 (0.0%) | 226,312 |
| 25 Jul 2012 | MYR | 1.0241 | 1.0241 | 1.006 | 1.0241 | 1.0241 | 0.0 (0.0%) | 52,192 |
| 24 Jul 2012 | MYR | 1.0603 | 1.0603 | 0.9969 | 1.0241 | 1.0241 | -0.036 (-3.41%) | 1,814,585 |
| 23 Jul 2012 | MYR | 1.0694 | 1.0694 | 1.0603 | 1.0603 | 1.0603 | -0.009 (-0.85%) | 66,426 |
| 20 Jul 2012 | MYR | 1.0513 | 1.0694 | 1.0513 | 1.0694 | 1.0694 | +0.018 (+1.72%) | 48,550 |
| 19 Jul 2012 | MYR | 1.0422 | 1.0513 | 1.0422 | 1.0513 | 1.0513 | +0.009 (+0.87%) | 111,335 |
| 18 Jul 2012 | MYR | 1.0422 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | +0.009 (+0.88%) | 13,020 |
| 17 Jul 2012 | MYR | 1.0422 | 1.0513 | 1.0331 | 1.0331 | 1.0331 | -0.009 (-0.87%) | 56,385 |
| 16 Jul 2012 | MYR | 1.0422 | 1.0422 | 1.0331 | 1.0422 | 1.0422 | 0.0 (0.0%) | 224,105 |
