| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2012 | MYR | 4.12 | 4.15 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,571,400 |
| 2 Mar 2012 | MYR | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | +0.08 (+1.98%) | 6,916,200 |
| 1 Mar 2012 | MYR | 4.02 | 4.1 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 9,268,900 |
| 29 Feb 2012 | MYR | 3.99 | 4.03 | 3.99 | 4.02 | 4.02 | +0.03 (+0.75%) | 10,413,600 |
| 28 Feb 2012 | MYR | 4 | 4.01 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 7,364,100 |
| 27 Feb 2012 | MYR | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 5,688,900 |
| 24 Feb 2012 | MYR | 3.99 | 4.01 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 4,785,500 |
| 23 Feb 2012 | MYR | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 6,602,500 |
| 22 Feb 2012 | MYR | 4 | 4.03 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,941,700 |
| 21 Feb 2012 | MYR | 4.01 | 4.02 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 7,514,800 |
| 20 Feb 2012 | MYR | 4.03 | 4.08 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 7,024,200 |
| 17 Feb 2012 | MYR | 4.08 | 4.09 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 8,065,000 |
| 16 Feb 2012 | MYR | 4.1 | 4.17 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 6,884,700 |
| 15 Feb 2012 | MYR | 4.1 | 4.16 | 4.08 | 4.16 | 4.16 | +0.06 (+1.46%) | 5,348,800 |
| 14 Feb 2012 | MYR | 4.1 | 4.12 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 5,876,400 |
| 13 Feb 2012 | MYR | 4.12 | 4.13 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 7,033,500 |
| 10 Feb 2012 | MYR | 4.17 | 4.18 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 8,007,600 |
| 9 Feb 2012 | MYR | 4.2 | 4.2 | 4.11 | 4.14 | 4.14 | 0.0 (0.0%) | 8,452,200 |
| 8 Feb 2012 | MYR | 4.3 | 4.32 | 4.12 | 4.14 | 4.14 | +0.03 (+0.73%) | 11,848,500 |
| 3 Feb 2012 | MYR | 4.12 | 4.12 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 8,768,700 |
| 2 Feb 2012 | MYR | 4 | 4.18 | 3.99 | 4.1 | 4.1 | +0.14 (+3.54%) | 9,734,400 |
| 31 Jan 2012 | MYR | 3.95 | 3.97 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 14,140,600 |
| 30 Jan 2012 | MYR | 3.94 | 3.98 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 8,051,900 |
| 27 Jan 2012 | MYR | 3.96 | 3.97 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 5,617,400 |
| 26 Jan 2012 | MYR | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 5,151,800 |
| 25 Jan 2012 | MYR | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 6,298,600 |
| 20 Jan 2012 | MYR | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | +0.05 (+1.29%) | 8,445,700 |
| 19 Jan 2012 | MYR | 3.88 | 3.94 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 6,050,500 |
| 18 Jan 2012 | MYR | 3.86 | 3.92 | 3.86 | 3.87 | 3.87 | +0.02 (+0.52%) | 5,436,500 |
| 17 Jan 2012 | MYR | 3.9 | 3.9 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 6,222,700 |
