| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2012 | MYR | 0.9922 | 0.997 | 0.9922 | 0.9954 | 0.9954 | +0.002 (+0.16%) | 2,325,063 |
| 12 Sep 2012 | MYR | 0.997 | 0.9986 | 0.9922 | 0.9938 | 0.9938 | -0.005 (-0.48%) | 1,359,649 |
| 11 Sep 2012 | MYR | 0.9986 | 0.9986 | 0.9841 | 0.9986 | 0.9986 | -0.006 (-0.65%) | 7,987,165 |
| 10 Sep 2012 | MYR | 1.0244 | 1.0244 | 0.9986 | 1.0051 | 1.0051 | -0.002 (-0.16%) | 5,525,516 |
| 7 Sep 2012 | MYR | 0.9986 | 1.0067 | 0.9986 | 1.0067 | 1.0067 | +0.011 (+1.14%) | 4,476,910 |
| 6 Sep 2012 | MYR | 1.0019 | 1.0067 | 0.9825 | 0.9954 | 0.9954 | -0.015 (-1.44%) | 4,689,239 |
| 5 Sep 2012 | MYR | 1.0164 | 1.0164 | 0.9986 | 1.0099 | 1.0099 | -0.005 (-0.48%) | 2,567,192 |
| 4 Sep 2012 | MYR | 1.0083 | 1.0164 | 1.0083 | 1.0148 | 1.0148 | +0.005 (+0.49%) | 9,016,526 |
| 3 Sep 2012 | MYR | 1.0099 | 1.0099 | 1.0083 | 1.0099 | 1.0099 | 0.0 (0.0%) | 6,330,131 |
| 30 Aug 2012 | MYR | 0.9986 | 1.0115 | 0.9986 | 1.0099 | 1.0099 | +0.002 (+0.16%) | 9,477,813 |
| 29 Aug 2012 | MYR | 1.0019 | 1.0099 | 1.0019 | 1.0083 | 1.0083 | 0.0 (0.0%) | 1,822,799 |
| 28 Aug 2012 | MYR | 1.0212 | 1.0212 | 1.0067 | 1.0083 | 1.0083 | -0.015 (-1.42%) | 1,934,551 |
| 27 Aug 2012 | MYR | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | -0.002 (-0.16%) | 3,471,142 |
| 24 Aug 2012 | MYR | 1.0228 | 1.0244 | 1.0228 | 1.0244 | 1.0244 | -0.002 (-0.16%) | 616,498 |
| 23 Aug 2012 | MYR | 1.0212 | 1.026 | 1.0196 | 1.026 | 1.026 | +0.006 (+0.63%) | 6,346,894 |
| 22 Aug 2012 | MYR | 1.0131 | 1.0244 | 1.0115 | 1.0196 | 1.0196 | +0.006 (+0.64%) | 1,160,979 |
| 17 Aug 2012 | MYR | 1.0115 | 1.0148 | 1.0067 | 1.0131 | 1.0131 | +0.003 (+0.32%) | 10,358,171 |
| 16 Aug 2012 | MYR | 1.0067 | 1.0099 | 1.0067 | 1.0099 | 1.0099 | 0.0 (0.0%) | 1,416,146 |
| 15 Aug 2012 | MYR | 0.9906 | 1.0131 | 0.9906 | 1.0099 | 1.0099 | -0.003 (-0.32%) | 2,884,444 |
| 14 Aug 2012 | MYR | 1.0035 | 1.0131 | 1.0035 | 1.0131 | 1.0131 | +0.008 (+0.80%) | 903,328 |
| 13 Aug 2012 | MYR | 1.0035 | 1.0067 | 0.9986 | 1.0051 | 1.0051 | 0.0 (0.0%) | 5,765,783 |
| 10 Aug 2012 | MYR | 1.0067 | 1.0067 | 1.0035 | 1.0051 | 1.0051 | +0.002 (+0.16%) | 4,776,157 |
| 9 Aug 2012 | MYR | 0.9986 | 1.0051 | 0.9986 | 1.0035 | 1.0035 | -0.006 (-0.63%) | 363,194 |
| 8 Aug 2012 | MYR | 1.0131 | 1.0131 | 1.0099 | 1.0099 | 1.0099 | -0.003 (-0.32%) | 2,996,816 |
| 7 Aug 2012 | MYR | 1.0212 | 1.0212 | 1.0115 | 1.0131 | 1.0131 | -0.002 (-0.17%) | 8,730,316 |
| 6 Aug 2012 | MYR | 1.0019 | 1.0196 | 1.0019 | 1.0148 | 1.0148 | +0.013 (+1.29%) | 9,546,106 |
| 3 Aug 2012 | MYR | 1.0003 | 1.0035 | 0.9986 | 1.0019 | 1.0019 | +0.002 (+0.16%) | 1,438,496 |
| 2 Aug 2012 | MYR | 0.9986 | 1.0067 | 0.9938 | 1.0003 | 1.0003 | +0.002 (+0.17%) | 12,013,343 |
| 1 Aug 2012 | MYR | 0.9568 | 1.0164 | 0.9568 | 0.9986 | 0.9986 | +0.043 (+4.54%) | 38,929,439 |
| 31 Jul 2012 | MYR | 0.9487 | 0.9568 | 0.9487 | 0.9552 | 0.9552 | +0.011 (+1.20%) | 23,182,958 |
