| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2012 | MYR | 4.77 | 4.77 | 4.63 | 4.64 | 4.64 | -0.13 (-2.73%) | 16,678,100 |
| 22 Nov 2012 | MYR | 4.79 | 4.8 | 4.77 | 4.77 | 4.77 | -0.03 (-0.63%) | 12,745,000 |
| 21 Nov 2012 | MYR | 4.81 | 4.82 | 4.78 | 4.8 | 4.8 | -0.01 (-0.21%) | 15,779,000 |
| 20 Nov 2012 | MYR | 4.8 | 4.84 | 4.79 | 4.81 | 4.81 | +0.02 (+0.42%) | 16,939,400 |
| 19 Nov 2012 | MYR | 4.84 | 4.85 | 4.79 | 4.79 | 4.79 | -0.07 (-1.44%) | 9,769,000 |
| 16 Nov 2012 | MYR | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | +0.02 (+0.41%) | 14,819,100 |
| 14 Nov 2012 | MYR | 4.84 | 4.86 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 20,704,400 |
| 12 Nov 2012 | MYR | 4.86 | 4.88 | 4.83 | 4.84 | 4.84 | 0.0 (0.0%) | 8,078,100 |
| 9 Nov 2012 | MYR | 4.84 | 4.88 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 13,847,700 |
| 8 Nov 2012 | MYR | 4.9 | 4.93 | 4.78 | 4.83 | 4.83 | -0.19 (-3.78%) | 23,281,900 |
| 7 Nov 2012 | MYR | 5.07 | 5.15 | 5.01 | 5.02 | 5.02 | -0.07 (-1.38%) | 16,736,400 |
| 6 Nov 2012 | MYR | 5.15 | 5.18 | 4.99 | 5.09 | 5.09 | -0.06 (-1.17%) | 22,412,300 |
| 5 Nov 2012 | MYR | 5.15 | 5.21 | 5.14 | 5.15 | 5.15 | +0.01 (+0.19%) | 9,613,900 |
| 2 Nov 2012 | MYR | 5.33 | 5.37 | 5.14 | 5.14 | 5.14 | -0.19 (-3.56%) | 12,043,500 |
| 1 Nov 2012 | MYR | 5.34 | 5.35 | 5.31 | 5.33 | 5.33 | +0.02 (+0.38%) | 2,901,700 |
| 31 Oct 2012 | MYR | 5.37 | 5.4 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 13,338,500 |
| 30 Oct 2012 | MYR | 5.34 | 5.4 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 5,618,000 |
| 29 Oct 2012 | MYR | 5.43 | 5.43 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 7,554,700 |
| 25 Oct 2012 | MYR | 5.48 | 5.5 | 5.38 | 5.42 | 5.42 | -0.06 (-1.09%) | 8,968,800 |
| 24 Oct 2012 | MYR | 5.5 | 5.56 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 7,160,000 |
| 23 Oct 2012 | MYR | 5.43 | 5.53 | 5.4 | 5.48 | 5.48 | +0.04 (+0.74%) | 9,396,600 |
| 22 Oct 2012 | MYR | 5.5 | 5.5 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 8,725,500 |
| 19 Oct 2012 | MYR | 5.49 | 5.57 | 5.48 | 5.48 | 5.48 | -0.01 (-0.18%) | 5,977,300 |
| 18 Oct 2012 | MYR | 5.45 | 5.55 | 5.45 | 5.49 | 5.49 | +0.04 (+0.73%) | 5,063,800 |
| 17 Oct 2012 | MYR | 5.45 | 5.46 | 5.43 | 5.45 | 5.45 | +0.01 (+0.18%) | 6,256,300 |
| 16 Oct 2012 | MYR | 5.45 | 5.46 | 5.42 | 5.44 | 5.44 | -0.01 (-0.18%) | 4,650,000 |
| 15 Oct 2012 | MYR | 5.44 | 5.46 | 5.44 | 5.45 | 5.45 | 0.0 (0.0%) | 5,645,800 |
| 12 Oct 2012 | MYR | 5.47 | 5.47 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 4,549,100 |
| 11 Oct 2012 | MYR | 5.44 | 5.47 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 5,603,100 |
| 10 Oct 2012 | MYR | 5.45 | 5.51 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 14,130,100 |
