| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | MYR | 1.0694 | 1.0694 | 1.0513 | 1.0513 | 1.0513 | -0.027 (-2.52%) | 138,259 |
| 31 May 2012 | MYR | 1.0513 | 1.0875 | 1.0513 | 1.0785 | 1.0785 | +0.027 (+2.59%) | 231,829 |
| 30 May 2012 | MYR | 1.0513 | 1.0694 | 1.0513 | 1.0513 | 1.0513 | 0.0 (0.0%) | 122,259 |
| 29 May 2012 | MYR | 1.015 | 1.0603 | 1.015 | 1.0513 | 1.0513 | +0.027 (+2.66%) | 246,615 |
| 28 May 2012 | MYR | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | +0.009 (+0.90%) | 107,915 |
| 25 May 2012 | MYR | 1.0331 | 1.0331 | 1.015 | 1.015 | 1.015 | -0.018 (-1.75%) | 134,728 |
| 24 May 2012 | MYR | 1.0331 | 1.0694 | 1.0331 | 1.0331 | 1.0331 | -0.009 (-0.87%) | 283,690 |
| 23 May 2012 | MYR | 1.0241 | 1.0422 | 1.015 | 1.0422 | 1.0422 | +0.009 (+0.88%) | 119,170 |
| 22 May 2012 | MYR | 1.015 | 1.0331 | 1.015 | 1.0331 | 1.0331 | +0.036 (+3.63%) | 126,232 |
| 21 May 2012 | MYR | 0.9878 | 1.006 | 0.9878 | 0.9969 | 0.9969 | +0.009 (+0.92%) | 172,686 |
| 18 May 2012 | MYR | 0.9878 | 0.9878 | 0.9788 | 0.9878 | 0.9878 | 0.0 (0.0%) | 471,494 |
| 17 May 2012 | MYR | 0.9697 | 0.9878 | 0.9606 | 0.9878 | 0.9878 | +0.036 (+3.80%) | 316,683 |
| 16 May 2012 | MYR | 0.9606 | 0.9697 | 0.9335 | 0.9516 | 0.9516 | -0.009 (-0.94%) | 444,349 |
| 15 May 2012 | MYR | 0.9878 | 0.9969 | 0.9516 | 0.9606 | 0.9606 | -0.036 (-3.64%) | 852,397 |
| 14 May 2012 | MYR | 1.015 | 1.0241 | 0.9878 | 0.9969 | 0.9969 | -0.018 (-1.78%) | 269,346 |
| 11 May 2012 | MYR | 1.0241 | 1.0331 | 1.006 | 1.015 | 1.015 | -0.009 (-0.89%) | 175,996 |
| 10 May 2012 | MYR | 1.0241 | 1.0331 | 1.0241 | 1.0241 | 1.0241 | -0.009 (-0.87%) | 203,361 |
| 9 May 2012 | MYR | 1.0331 | 1.0331 | 1.015 | 1.0331 | 1.0331 | 0.0 (0.0%) | 145,100 |
| 8 May 2012 | MYR | 1.0331 | 1.0331 | 1.0241 | 1.0331 | 1.0331 | +0.009 (+0.88%) | 127,887 |
| 7 May 2012 | MYR | 1.0241 | 1.0241 | 1.015 | 1.0241 | 1.0241 | -0.009 (-0.87%) | 84,632 |
| 4 May 2012 | MYR | 1.015 | 1.0331 | 1.006 | 1.0331 | 1.0331 | +0.009 (+0.88%) | 273,649 |
| 3 May 2012 | MYR | 1.006 | 1.0422 | 1.006 | 1.0241 | 1.0241 | +0.018 (+1.80%) | 543,989 |
| 2 May 2012 | MYR | 1.006 | 1.015 | 0.9969 | 1.006 | 1.006 | +0.009 (+0.91%) | 518,831 |
| 30 Apr 2012 | MYR | 0.9788 | 1.006 | 0.9788 | 0.9969 | 0.9969 | 0.0 (0.0%) | 200,271 |
| 27 Apr 2012 | MYR | 0.9878 | 1.006 | 0.9878 | 0.9969 | 0.9969 | +0.036 (+3.78%) | 237,567 |
| 26 Apr 2012 | MYR | 1.015 | 1.015 | 0.9606 | 0.9606 | 0.9606 | -0.064 (-6.20%) | 673,421 |
| 25 Apr 2012 | MYR | 1.0241 | 1.0331 | 1.015 | 1.0241 | 1.0241 | 0.0 (0.0%) | 477,342 |
| 24 Apr 2012 | MYR | 1.0513 | 1.0513 | 1.0241 | 1.0241 | 1.0241 | -0.027 (-2.59%) | 623,436 |
| 23 Apr 2012 | MYR | 1.0875 | 1.0875 | 1.0331 | 1.0513 | 1.0513 | -0.045 (-4.13%) | 747,681 |
| 20 Apr 2012 | MYR | 1.0966 | 1.1057 | 1.0785 | 1.0966 | 1.0966 | -0.009 (-0.82%) | 247,167 |
