| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2012 | MYR | 2.08 | 2.09 | 2.01 | 2.05 | 2.05 | -0.04 (-1.91%) | 1,069,500 |
| 10 Sep 2012 | MYR | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 286,700 |
| 7 Sep 2012 | MYR | 2.11 | 2.12 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 835,300 |
| 6 Sep 2012 | MYR | 2.07 | 2.08 | 2.03 | 2.08 | 2.08 | +0.02 (+0.97%) | 2,616,200 |
| 5 Sep 2012 | MYR | 2.12 | 2.14 | 2.03 | 2.06 | 2.06 | -0.08 (-3.74%) | 3,397,700 |
| 4 Sep 2012 | MYR | 2.2 | 2.2 | 2.13 | 2.14 | 2.14 | -0.06 (-2.73%) | 2,001,800 |
| 3 Sep 2012 | MYR | 2.23 | 2.23 | 2.14 | 2.2 | 2.2 | 0.0 (0.0%) | 1,650,300 |
| 30 Aug 2012 | MYR | 2.26 | 2.26 | 2.18 | 2.2 | 2.2 | -0.13 (-5.58%) | 5,273,700 |
| 29 Aug 2012 | MYR | 2.34 | 2.37 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 293,400 |
| 28 Aug 2012 | MYR | 2.32 | 2.32 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 2,203,600 |
| 27 Aug 2012 | MYR | 2.35 | 2.35 | 2.28 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,935,900 |
| 24 Aug 2012 | MYR | 2.36 | 2.37 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,173,800 |
| 23 Aug 2012 | MYR | 2.2 | 2.36 | 2.2 | 2.36 | 2.36 | +0.18 (+8.26%) | 851,500 |
| 22 Aug 2012 | MYR | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -0.08 (-3.54%) | 390,000 |
| 17 Aug 2012 | MYR | 2.3 | 2.3 | 2.26 | 2.26 | 2.26 | -0.06 (-2.59%) | 244,300 |
| 16 Aug 2012 | MYR | 2.26 | 2.37 | 2.26 | 2.32 | 2.32 | +0.06 (+2.65%) | 2,638,200 |
| 15 Aug 2012 | MYR | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 374,700 |
| 14 Aug 2012 | MYR | 2.2 | 2.27 | 2.19 | 2.26 | 2.26 | +0.07 (+3.20%) | 1,815,000 |
| 13 Aug 2012 | MYR | 2.09 | 2.19 | 2.08 | 2.19 | 2.19 | +0.13 (+6.31%) | 1,262,800 |
| 10 Aug 2012 | MYR | 2.14 | 2.14 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 477,500 |
| 9 Aug 2012 | MYR | 2.11 | 2.11 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 635,500 |
| 8 Aug 2012 | MYR | 2.19 | 2.19 | 2.09 | 2.11 | 2.11 | -0.06 (-2.76%) | 1,529,500 |
| 7 Aug 2012 | MYR | 2.2 | 2.21 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 896,200 |
| 6 Aug 2012 | MYR | 2.2 | 2.22 | 2.16 | 2.21 | 2.21 | +0.01 (+0.45%) | 318,600 |
| 3 Aug 2012 | MYR | 2.14 | 2.22 | 2.14 | 2.2 | 2.2 | +0.05 (+2.33%) | 2,120,300 |
| 2 Aug 2012 | MYR | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | -0.02 (-0.92%) | 352,600 |
| 1 Aug 2012 | MYR | 2.05 | 2.18 | 2.02 | 2.17 | 2.17 | +0.12 (+5.85%) | 5,165,000 |
| 31 Jul 2012 | MYR | 2 | 2.05 | 1.99 | 2.05 | 2.05 | +0.06 (+3.02%) | 908,000 |
| 30 Jul 2012 | MYR | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 834,300 |
| 27 Jul 2012 | MYR | 1.97 | 2.02 | 1.96 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,541,500 |
