| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | MYR | 0.9568 | 0.9568 | 0.9568 | 0.9568 | 0.9568 | 0.0 (0.0%) | 0 |
| 11 Dec 2012 | MYR | 0.9471 | 0.9584 | 0.9471 | 0.9568 | 0.9568 | +0.006 (+0.68%) | 6,970,843 |
| 10 Dec 2012 | MYR | 0.9503 | 0.9503 | 0.9487 | 0.9503 | 0.9503 | 0.0 (0.0%) | 3,296,063 |
| 7 Dec 2012 | MYR | 0.9503 | 0.9535 | 0.9487 | 0.9503 | 0.9503 | +0.003 (+0.34%) | 12,935,297 |
| 6 Dec 2012 | MYR | 0.9503 | 0.9503 | 0.9423 | 0.9471 | 0.9471 | -0.002 (-0.17%) | 799,027 |
| 5 Dec 2012 | MYR | 0.9503 | 0.9503 | 0.9439 | 0.9487 | 0.9487 | -0.002 (-0.17%) | 3,745,555 |
| 4 Dec 2012 | MYR | 0.9487 | 0.9503 | 0.9423 | 0.9503 | 0.9503 | 0.0 (0.0%) | 11,082,076 |
| 3 Dec 2012 | MYR | 0.9503 | 0.9584 | 0.9471 | 0.9503 | 0.9503 | 0.0 (0.0%) | 12,792,502 |
| 30 Nov 2012 | MYR | 0.9342 | 0.9503 | 0.931 | 0.9503 | 0.9503 | +0.016 (+1.72%) | 9,205,883 |
| 29 Nov 2012 | MYR | 0.9358 | 0.9358 | 0.9278 | 0.9342 | 0.9342 | 0.0 (0.0%) | 10,753,028 |
| 28 Nov 2012 | MYR | 0.9487 | 0.9584 | 0.9326 | 0.9342 | 0.9342 | 0.0 (0.0%) | 9,840,386 |
| 27 Nov 2012 | MYR | 0.9664 | 0.9664 | 0.9246 | 0.9342 | 0.9342 | -0.032 (-3.33%) | 17,356,331 |
| 26 Nov 2012 | MYR | 0.9664 | 0.968 | 0.9648 | 0.9664 | 0.9664 | 0.0 (0.0%) | 6,437,537 |
| 23 Nov 2012 | MYR | 0.968 | 0.968 | 0.9648 | 0.9664 | 0.9664 | -0.002 (-0.17%) | 16,135,130 |
| 22 Nov 2012 | MYR | 0.9697 | 0.9697 | 0.968 | 0.968 | 0.968 | -0.002 (-0.18%) | 1,065,990 |
| 21 Nov 2012 | MYR | 0.9697 | 0.9697 | 0.9648 | 0.9697 | 0.9697 | 0.0 (0.0%) | 14,470,025 |
| 20 Nov 2012 | MYR | 0.9729 | 0.9729 | 0.968 | 0.9697 | 0.9697 | 0.0 (0.0%) | 596,631 |
| 19 Nov 2012 | MYR | 0.9697 | 0.9713 | 0.968 | 0.9697 | 0.9697 | 0.0 (0.0%) | 3,125,331 |
| 16 Nov 2012 | MYR | 0.9745 | 0.9745 | 0.9664 | 0.9697 | 0.9697 | -0.003 (-0.33%) | 28,073,971 |
| 14 Nov 2012 | MYR | 0.9729 | 0.9745 | 0.9697 | 0.9729 | 0.9729 | 0.0 (0.0%) | 2,357,967 |
| 12 Nov 2012 | MYR | 0.968 | 0.9729 | 0.968 | 0.9729 | 0.9729 | +0.005 (+0.51%) | 1,648,342 |
| 9 Nov 2012 | MYR | 0.9729 | 0.9745 | 0.968 | 0.968 | 0.968 | -0.005 (-0.50%) | 7,842,508 |
| 8 Nov 2012 | MYR | 0.9664 | 0.9729 | 0.9648 | 0.9729 | 0.9729 | +0.005 (+0.51%) | 7,151,508 |
| 7 Nov 2012 | MYR | 0.9664 | 0.9745 | 0.9648 | 0.968 | 0.968 | +0.002 (+0.17%) | 4,036,110 |
| 6 Nov 2012 | MYR | 0.9745 | 0.9745 | 0.9664 | 0.9664 | 0.9664 | -0.008 (-0.83%) | 608,427 |
| 5 Nov 2012 | MYR | 0.9761 | 0.9825 | 0.9745 | 0.9745 | 0.9745 | 0.0 (0.0%) | 3,107,327 |
| 2 Nov 2012 | MYR | 0.9697 | 0.989 | 0.9697 | 0.9745 | 0.9745 | +0.005 (+0.49%) | 984,038 |
| 1 Nov 2012 | MYR | 0.9713 | 0.9713 | 0.9697 | 0.9697 | 0.9697 | -0.002 (-0.16%) | 14,011,841 |
| 31 Oct 2012 | MYR | 0.9664 | 0.9745 | 0.9664 | 0.9713 | 0.9713 | 0.0 (0.0%) | 3,002,404 |
| 30 Oct 2012 | MYR | 0.9664 | 0.9745 | 0.9664 | 0.9713 | 0.9713 | +0.002 (+0.16%) | 3,545,022 |
