| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | MYR | 1.2507 | 1.2778 | 1.2416 | 1.2688 | 1.2688 | 0.0 (0.0%) | 332,131 |
| 2 Dec 2011 | MYR | 1.2688 | 1.2688 | 1.2416 | 1.2688 | 1.2688 | -0.009 (-0.70%) | 351,000 |
| 1 Dec 2011 | MYR | 1.2597 | 1.296 | 1.2507 | 1.2778 | 1.2778 | +0.009 (+0.71%) | 458,032 |
| 30 Nov 2011 | MYR | 1.2597 | 1.2778 | 1.2507 | 1.2688 | 1.2688 | +0.009 (+0.72%) | 388,957 |
| 29 Nov 2011 | MYR | 1.2507 | 1.2778 | 1.2507 | 1.2597 | 1.2597 | 0.0 (0.0%) | 383,992 |
| 25 Nov 2011 | MYR | 1.2507 | 1.2597 | 1.2325 | 1.2597 | 1.2597 | 0.0 (0.0%) | 216,492 |
| 24 Nov 2011 | MYR | 1.2325 | 1.2688 | 1.2325 | 1.2597 | 1.2597 | +0.027 (+2.21%) | 263,498 |
| 23 Nov 2011 | MYR | 1.2325 | 1.2416 | 1.2053 | 1.2325 | 1.2325 | -0.009 (-0.73%) | 267,360 |
| 22 Nov 2011 | MYR | 1.2416 | 1.2597 | 1.2235 | 1.2416 | 1.2416 | 0.0 (0.0%) | 368,765 |
| 21 Nov 2011 | MYR | 1.2597 | 1.296 | 1.2416 | 1.2416 | 1.2416 | -0.036 (-2.83%) | 632,815 |
| 18 Nov 2011 | MYR | 1.2778 | 1.2778 | 1.2597 | 1.2778 | 1.2778 | -0.009 (-0.71%) | 352,655 |
| 17 Nov 2011 | MYR | 1.2778 | 1.305 | 1.2688 | 1.2869 | 1.2869 | -0.009 (-0.70%) | 862,879 |
| 16 Nov 2011 | MYR | 1.305 | 1.305 | 1.2869 | 1.296 | 1.296 | -0.018 (-1.38%) | 239,553 |
| 15 Nov 2011 | MYR | 1.296 | 1.3141 | 1.2778 | 1.3141 | 1.3141 | +0.009 (+0.70%) | 621,008 |
| 14 Nov 2011 | MYR | 1.3141 | 1.3413 | 1.2778 | 1.305 | 1.305 | +0.045 (+3.60%) | 628,180 |
| 11 Nov 2011 | MYR | 1.2597 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | 0.0 (0.0%) | 0 |
| 10 Nov 2011 | MYR | 1.2688 | 1.2688 | 1.2416 | 1.2597 | 1.2597 | -0.027 (-2.11%) | 401,647 |
| 9 Nov 2011 | MYR | 1.2688 | 1.2869 | 1.2597 | 1.2869 | 1.2869 | +0.009 (+0.71%) | 711,710 |
| 8 Nov 2011 | MYR | 1.2688 | 1.2869 | 1.2507 | 1.2778 | 1.2778 | +0.009 (+0.71%) | 399,661 |
| 4 Nov 2011 | MYR | 1.2688 | 1.2688 | 1.2416 | 1.2688 | 1.2688 | +0.009 (+0.72%) | 330,034 |
| 3 Nov 2011 | MYR | 1.2416 | 1.2597 | 1.2325 | 1.2597 | 1.2597 | +0.018 (+1.46%) | 389,950 |
| 2 Nov 2011 | MYR | 1.2325 | 1.2416 | 1.2235 | 1.2416 | 1.2416 | -0.009 (-0.73%) | 446,446 |
| 1 Nov 2011 | MYR | 1.2688 | 1.2688 | 1.2325 | 1.2507 | 1.2507 | -0.018 (-1.43%) | 528,872 |
| 31 Oct 2011 | MYR | 1.2507 | 1.2688 | 1.2416 | 1.2688 | 1.2688 | +0.018 (+1.45%) | 584,595 |
| 28 Oct 2011 | MYR | 1.2325 | 1.2688 | 1.2235 | 1.2507 | 1.2507 | +0.009 (+0.73%) | 508,017 |
| 27 Oct 2011 | MYR | 1.2144 | 1.2416 | 1.2144 | 1.2416 | 1.2416 | +0.009 (+0.74%) | 436,074 |
| 25 Oct 2011 | MYR | 1.2235 | 1.2416 | 1.2144 | 1.2325 | 1.2325 | 0.0 (0.0%) | 407,164 |
| 24 Oct 2011 | MYR | 1.2053 | 1.2416 | 1.1963 | 1.2325 | 1.2325 | +0.027 (+2.26%) | 596,512 |
| 21 Oct 2011 | MYR | 1.2053 | 1.2053 | 1.1872 | 1.2053 | 1.2053 | +0.009 (+0.75%) | 178,865 |
| 20 Oct 2011 | MYR | 1.2325 | 1.2597 | 1.1872 | 1.1963 | 1.1963 | -0.045 (-3.65%) | 907,127 |
