| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2012 | MYR | 0.9516 | 0.9606 | 0.9425 | 0.9516 | 0.9516 | -0.009 (-0.94%) | 371,303 |
| 10 Oct 2012 | MYR | 0.9425 | 0.9606 | 0.9335 | 0.9606 | 0.9606 | +0.009 (+0.95%) | 292,187 |
| 9 Oct 2012 | MYR | 0.9153 | 0.9516 | 0.9153 | 0.9516 | 0.9516 | +0.036 (+3.97%) | 1,159,811 |
| 8 Oct 2012 | MYR | 0.9153 | 0.9244 | 0.9063 | 0.9153 | 0.9153 | 0.0 (0.0%) | 174,341 |
| 5 Oct 2012 | MYR | 0.9063 | 0.9153 | 0.9017 | 0.9153 | 0.9153 | 0.0 (0.0%) | 782,439 |
| 4 Oct 2012 | MYR | 0.9063 | 0.9153 | 0.9017 | 0.9153 | 0.9153 | 0.0 (0.0%) | 343,717 |
| 3 Oct 2012 | MYR | 0.9063 | 0.9153 | 0.9017 | 0.9153 | 0.9153 | 0.0 (0.0%) | 360,379 |
| 2 Oct 2012 | MYR | 0.9063 | 0.9153 | 0.9017 | 0.9153 | 0.9153 | 0.0 (0.0%) | 442,694 |
| 1 Oct 2012 | MYR | 0.9153 | 0.9153 | 0.9017 | 0.9153 | 0.9153 | -0.009 (-0.98%) | 787,184 |
| 28 Sep 2012 | MYR | 0.9335 | 0.9335 | 0.9063 | 0.9244 | 0.9244 | -0.009 (-0.97%) | 802,191 |
| 27 Sep 2012 | MYR | 0.9335 | 0.9425 | 0.9153 | 0.9335 | 0.9335 | -0.018 (-1.90%) | 359,055 |
| 26 Sep 2012 | MYR | 0.9244 | 0.9516 | 0.9244 | 0.9516 | 0.9516 | +0.018 (+1.94%) | 392,819 |
| 25 Sep 2012 | MYR | 0.9244 | 0.9425 | 0.9063 | 0.9335 | 0.9335 | 0.0 (0.0%) | 1,038,214 |
| 24 Sep 2012 | MYR | 0.9516 | 0.9516 | 0.9335 | 0.9335 | 0.9335 | -0.018 (-1.90%) | 86,067 |
| 21 Sep 2012 | MYR | 0.9425 | 0.9516 | 0.9244 | 0.9516 | 0.9516 | +0.009 (+0.97%) | 303,994 |
| 20 Sep 2012 | MYR | 0.9335 | 0.9516 | 0.9335 | 0.9425 | 0.9425 | -0.064 (-6.31%) | 151,610 |
| 19 Sep 2012 | MYR | 1.0422 | 1.0422 | 0.9969 | 1.006 | 1.006 | -0.036 (-3.47%) | 682,469 |
| 18 Sep 2012 | MYR | 1.0422 | 1.0513 | 1.0331 | 1.0422 | 1.0422 | -0.009 (-0.87%) | 257,208 |
| 14 Sep 2012 | MYR | 1.0422 | 1.0603 | 1.0331 | 1.0513 | 1.0513 | +0.009 (+0.87%) | 519,493 |
| 13 Sep 2012 | MYR | 1.0241 | 1.0513 | 1.0241 | 1.0422 | 1.0422 | +0.009 (+0.88%) | 455,715 |
| 12 Sep 2012 | MYR | 1.006 | 1.0422 | 1.006 | 1.0331 | 1.0331 | +0.036 (+3.63%) | 309,400 |
| 11 Sep 2012 | MYR | 1.0241 | 1.0241 | 0.9969 | 0.9969 | 0.9969 | -0.027 (-2.66%) | 338,089 |
| 10 Sep 2012 | MYR | 1.0422 | 1.0785 | 1.0241 | 1.0241 | 1.0241 | -0.018 (-1.74%) | 479,438 |
| 7 Sep 2012 | MYR | 1.0513 | 1.0513 | 1.0241 | 1.0422 | 1.0422 | +0.018 (+1.77%) | 255,332 |
| 6 Sep 2012 | MYR | 1.0785 | 1.0785 | 1.0241 | 1.0241 | 1.0241 | -0.054 (-5.04%) | 427,577 |
| 5 Sep 2012 | MYR | 1.0875 | 1.0966 | 1.0513 | 1.0785 | 1.0785 | -0.018 (-1.65%) | 696,151 |
| 4 Sep 2012 | MYR | 1.1147 | 1.1238 | 1.0785 | 1.0966 | 1.0966 | -0.018 (-1.62%) | 805,942 |
| 3 Sep 2012 | MYR | 1.0966 | 1.1238 | 1.0875 | 1.1147 | 1.1147 | +0.009 (+0.81%) | 917,499 |
| 30 Aug 2012 | MYR | 1.1147 | 1.1238 | 1.0875 | 1.1057 | 1.1057 | +0.018 (+1.67%) | 551,492 |
| 29 Aug 2012 | MYR | 1.0694 | 1.0966 | 1.0694 | 1.0875 | 1.0875 | 0.0 (0.0%) | 406,061 |
