| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2012 | MYR | 4.2 | 4.3 | 4.19 | 4.3 | 4.3 | 0.0 (0.0%) | 11,430,400 |
| 10 Jul 2012 | MYR | 4.29 | 4.3 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 6,245,600 |
| 9 Jul 2012 | MYR | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 4,157,000 |
| 6 Jul 2012 | MYR | 4.28 | 4.33 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 7,771,200 |
| 5 Jul 2012 | MYR | 4.3 | 4.31 | 4.26 | 4.3 | 4.3 | 0.0 (0.0%) | 5,603,400 |
| 4 Jul 2012 | MYR | 4.3 | 4.35 | 4.29 | 4.3 | 4.3 | +0.01 (+0.23%) | 5,751,100 |
| 3 Jul 2012 | MYR | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | +0.02 (+0.47%) | 5,922,800 |
| 2 Jul 2012 | MYR | 4.25 | 4.3 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 4,677,200 |
| 29 Jun 2012 | MYR | 4.21 | 4.29 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 8,619,300 |
| 28 Jun 2012 | MYR | 4.26 | 4.26 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 7,177,500 |
| 27 Jun 2012 | MYR | 4.16 | 4.27 | 4.15 | 4.26 | 4.26 | +0.09 (+2.16%) | 12,682,900 |
| 26 Jun 2012 | MYR | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 10,421,000 |
| 25 Jun 2012 | MYR | 4.2 | 4.25 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 5,599,300 |
| 22 Jun 2012 | MYR | 4.16 | 4.21 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 7,540,400 |
| 21 Jun 2012 | MYR | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -0.05 (-1.18%) | 5,408,900 |
| 20 Jun 2012 | MYR | 4.11 | 4.23 | 4.09 | 4.23 | 4.23 | +0.13 (+3.17%) | 6,717,900 |
| 19 Jun 2012 | MYR | 4.03 | 4.1 | 4.03 | 4.1 | 4.1 | +0.08 (+1.99%) | 4,711,300 |
| 18 Jun 2012 | MYR | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,269,300 |
| 15 Jun 2012 | MYR | 4.05 | 4.1 | 4 | 4 | 4 | -0.05 (-1.23%) | 16,603,100 |
| 14 Jun 2012 | MYR | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 5,034,700 |
| 13 Jun 2012 | MYR | 4.06 | 4.1 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 8,319,700 |
| 12 Jun 2012 | MYR | 4.04 | 4.09 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 11,054,300 |
| 11 Jun 2012 | MYR | 4.03 | 4.06 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 8,993,000 |
| 8 Jun 2012 | MYR | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 3,533,800 |
| 7 Jun 2012 | MYR | 4.01 | 4.07 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 7,667,500 |
| 6 Jun 2012 | MYR | 3.99 | 4 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 5,720,100 |
| 5 Jun 2012 | MYR | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 6,714,400 |
| 4 Jun 2012 | MYR | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 8,880,300 |
| 1 Jun 2012 | MYR | 3.96 | 4 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 4,969,700 |
| 31 May 2012 | MYR | 3.98 | 4.01 | 3.94 | 4 | 4 | +0.02 (+0.50%) | 16,463,600 |
