| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | MYR | 0.9487 | 0.9503 | 0.9487 | 0.9487 | 0.9487 | 0.0 (0.0%) | 3,933,671 |
| 15 Jun 2012 | MYR | 0.9535 | 0.9535 | 0.9487 | 0.9487 | 0.9487 | -0.005 (-0.50%) | 12,652,192 |
| 14 Jun 2012 | MYR | 0.9552 | 0.9552 | 0.9519 | 0.9535 | 0.9535 | 0.0 (0.0%) | 2,290,916 |
| 13 Jun 2012 | MYR | 0.9535 | 0.9568 | 0.9519 | 0.9535 | 0.9535 | +0.003 (+0.34%) | 8,226,190 |
| 12 Jun 2012 | MYR | 0.9471 | 0.9519 | 0.9471 | 0.9503 | 0.9503 | +0.005 (+0.51%) | 7,462,552 |
| 11 Jun 2012 | MYR | 0.939 | 0.9487 | 0.939 | 0.9455 | 0.9455 | +0.006 (+0.69%) | 4,153,450 |
| 8 Jun 2012 | MYR | 0.9374 | 0.939 | 0.9342 | 0.939 | 0.939 | +0.002 (+0.17%) | 10,549,391 |
| 7 Jun 2012 | MYR | 0.9342 | 0.9407 | 0.9342 | 0.9374 | 0.9374 | +0.011 (+1.21%) | 3,340,764 |
| 6 Jun 2012 | MYR | 0.9213 | 0.9262 | 0.9213 | 0.9262 | 0.9262 | +0.005 (+0.53%) | 825,102 |
| 5 Jun 2012 | MYR | 0.9181 | 0.9246 | 0.9181 | 0.9213 | 0.9213 | 0.0 (0.0%) | 4,799,128 |
| 4 Jun 2012 | MYR | 0.9262 | 0.9262 | 0.9149 | 0.9213 | 0.9213 | -0.016 (-1.72%) | 11,609,794 |
| 1 Jun 2012 | MYR | 0.9471 | 0.9471 | 0.9374 | 0.9374 | 0.9374 | -0.01 (-1.02%) | 11,457,066 |
| 31 May 2012 | MYR | 0.9471 | 0.9487 | 0.9423 | 0.9471 | 0.9471 | 0.0 (0.0%) | 24,342,695 |
| 30 May 2012 | MYR | 0.9181 | 0.9487 | 0.9181 | 0.9471 | 0.9471 | +0.002 (+0.17%) | 8,467,078 |
| 29 May 2012 | MYR | 0.9439 | 0.9455 | 0.9423 | 0.9455 | 0.9455 | +0.003 (+0.34%) | 4,946,889 |
| 28 May 2012 | MYR | 0.939 | 0.9439 | 0.939 | 0.9423 | 0.9423 | +0.005 (+0.52%) | 10,231,519 |
| 25 May 2012 | MYR | 0.9407 | 0.9439 | 0.9342 | 0.9374 | 0.9374 | +0.003 (+0.34%) | 8,295,725 |
| 24 May 2012 | MYR | 0.9246 | 0.9374 | 0.9213 | 0.9342 | 0.9342 | +0.022 (+2.47%) | 7,625,834 |
| 23 May 2012 | MYR | 0.9036 | 0.9229 | 0.8891 | 0.9117 | 0.9117 | +0.023 (+2.54%) | 17,827,552 |
| 22 May 2012 | MYR | 0.8859 | 0.8939 | 0.8859 | 0.8891 | 0.8891 | +0.003 (+0.36%) | 7,867,342 |
| 21 May 2012 | MYR | 0.8811 | 0.8859 | 0.8811 | 0.8859 | 0.8859 | +0.005 (+0.54%) | 2,730,474 |
| 18 May 2012 | MYR | 0.8778 | 0.8827 | 0.8762 | 0.8811 | 0.8811 | -0.016 (-1.79%) | 14,661,245 |
| 17 May 2012 | MYR | 0.8762 | 0.902 | 0.8762 | 0.8972 | 0.8972 | +0.018 (+2.01%) | 9,678,967 |
| 16 May 2012 | MYR | 0.902 | 0.902 | 0.8585 | 0.8795 | 0.8795 | -0.022 (-2.49%) | 30,540,587 |
| 15 May 2012 | MYR | 0.9181 | 0.9181 | 0.8956 | 0.902 | 0.902 | -0.029 (-3.11%) | 19,886,273 |
| 14 May 2012 | MYR | 0.939 | 0.939 | 0.9294 | 0.931 | 0.931 | -0.018 (-1.87%) | 5,053,675 |
| 11 May 2012 | MYR | 0.9471 | 0.9503 | 0.9455 | 0.9487 | 0.9487 | 0.0 (0.0%) | 10,333,958 |
| 10 May 2012 | MYR | 0.9487 | 0.9487 | 0.9471 | 0.9487 | 0.9487 | 0.0 (0.0%) | 15,510,560 |
| 9 May 2012 | MYR | 0.9487 | 0.9503 | 0.9471 | 0.9487 | 0.9487 | 0.0 (0.0%) | 11,225,491 |
| 8 May 2012 | MYR | 0.9552 | 0.9552 | 0.9471 | 0.9487 | 0.9487 | +0.005 (+0.51%) | 3,153,890 |
