| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2012 | MYR | 0.9568 | 0.9568 | 0.9407 | 0.9439 | 0.9439 | +0.002 (+0.17%) | 6,711,330 |
| 27 Jul 2012 | MYR | 0.9294 | 0.9535 | 0.9294 | 0.9423 | 0.9423 | +0.01 (+1.04%) | 24,076,974 |
| 26 Jul 2012 | MYR | 0.9584 | 0.9632 | 0.9326 | 0.9326 | 0.9326 | -0.026 (-2.69%) | 19,539,842 |
| 25 Jul 2012 | MYR | 0.9713 | 0.9761 | 0.9471 | 0.9584 | 0.9584 | -0.024 (-2.45%) | 21,915,193 |
| 24 Jul 2012 | MYR | 0.9825 | 0.989 | 0.9793 | 0.9825 | 0.9825 | -0.002 (-0.16%) | 15,665,771 |
| 23 Jul 2012 | MYR | 1.0019 | 1.0019 | 0.9841 | 0.9841 | 0.9841 | -0.021 (-2.09%) | 7,695,989 |
| 20 Jul 2012 | MYR | 1.0067 | 1.0148 | 1.0019 | 1.0051 | 1.0051 | -0.01 (-0.96%) | 7,560,024 |
| 19 Jul 2012 | MYR | 1.0148 | 1.018 | 1.0148 | 1.0148 | 1.0148 | +0.005 (+0.49%) | 6,568,535 |
| 18 Jul 2012 | MYR | 1.0244 | 1.0244 | 1.0099 | 1.0099 | 1.0099 | -0.015 (-1.42%) | 10,554,979 |
| 17 Jul 2012 | MYR | 1.0228 | 1.0244 | 1.0196 | 1.0244 | 1.0244 | +0.002 (+0.16%) | 10,561,808 |
| 16 Jul 2012 | MYR | 1.0228 | 1.0244 | 1.0228 | 1.0228 | 1.0228 | 0.0 (0.0%) | 7,097,495 |
| 13 Jul 2012 | MYR | 1.0325 | 1.0325 | 1.0212 | 1.0228 | 1.0228 | -0.008 (-0.79%) | 9,438,079 |
| 12 Jul 2012 | MYR | 1.0212 | 1.047 | 1.0196 | 1.0309 | 1.0309 | +0.01 (+0.95%) | 16,729,278 |
| 11 Jul 2012 | MYR | 1.0003 | 1.026 | 1.0003 | 1.0212 | 1.0212 | +0.019 (+1.93%) | 15,958,810 |
| 10 Jul 2012 | MYR | 0.997 | 1.0035 | 0.9954 | 1.0019 | 1.0019 | +0.003 (+0.33%) | 5,928,445 |
| 9 Jul 2012 | MYR | 0.9986 | 1.0019 | 0.997 | 0.9986 | 0.9986 | 0.0 (0.0%) | 5,935,895 |
| 6 Jul 2012 | MYR | 0.9535 | 1.0115 | 0.9535 | 0.9986 | 0.9986 | +0.045 (+4.73%) | 18,763,786 |
| 5 Jul 2012 | MYR | 0.9519 | 0.9568 | 0.9519 | 0.9535 | 0.9535 | +0.002 (+0.17%) | 3,755,488 |
| 4 Jul 2012 | MYR | 0.9439 | 0.9535 | 0.9439 | 0.9519 | 0.9519 | +0.008 (+0.85%) | 1,658,275 |
| 3 Jul 2012 | MYR | 0.9471 | 0.9487 | 0.9423 | 0.9439 | 0.9439 | 0.0 (0.0%) | 6,142,015 |
| 2 Jul 2012 | MYR | 0.9487 | 0.9487 | 0.9374 | 0.9439 | 0.9439 | -0.002 (-0.17%) | 4,229,814 |
| 29 Jun 2012 | MYR | 0.9455 | 0.9487 | 0.9358 | 0.9455 | 0.9455 | 0.0 (0.0%) | 11,010,678 |
| 28 Jun 2012 | MYR | 0.9471 | 0.9487 | 0.9439 | 0.9455 | 0.9455 | -0.005 (-0.51%) | 8,156,035 |
| 27 Jun 2012 | MYR | 0.9487 | 0.9519 | 0.9455 | 0.9503 | 0.9503 | -0.003 (-0.34%) | 5,694,386 |
| 26 Jun 2012 | MYR | 0.9503 | 0.9632 | 0.9503 | 0.9535 | 0.9535 | 0.0 (0.0%) | 7,748,761 |
| 25 Jun 2012 | MYR | 0.9471 | 0.9552 | 0.9471 | 0.9535 | 0.9535 | +0.002 (+0.17%) | 1,914,684 |
| 22 Jun 2012 | MYR | 0.9503 | 0.9552 | 0.9455 | 0.9519 | 0.9519 | 0.0 (0.0%) | 6,561,706 |
| 21 Jun 2012 | MYR | 0.9487 | 0.9552 | 0.9487 | 0.9519 | 0.9519 | +0.002 (+0.17%) | 14,142,219 |
| 20 Jun 2012 | MYR | 0.9487 | 0.9503 | 0.9342 | 0.9503 | 0.9503 | +0.003 (+0.34%) | 12,069,219 |
| 19 Jun 2012 | MYR | 0.9471 | 0.9471 | 0.9407 | 0.9471 | 0.9471 | -0.002 (-0.17%) | 7,920,735 |
