| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2012 | MYR | 0.3496 | 0.3496 | 0.3368 | 0.3368 | 0.3368 | -0.009 (-2.49%) | 3,946,071 |
| 7 Jun 2012 | MYR | 0.3624 | 0.3667 | 0.3454 | 0.3454 | 0.3454 | -0.017 (-4.69%) | 3,206,439 |
| 6 Jun 2012 | MYR | 0.3539 | 0.3624 | 0.3539 | 0.3624 | 0.3624 | +0.013 (+3.66%) | 4,056,776 |
| 5 Jun 2012 | MYR | 0.3624 | 0.3667 | 0.3411 | 0.3496 | 0.3496 | -0.009 (-2.37%) | 4,644,775 |
| 4 Jun 2012 | MYR | 0.3752 | 0.3752 | 0.3539 | 0.3581 | 0.3581 | -0.026 (-6.67%) | 3,877,819 |
| 1 Jun 2012 | MYR | 0.388 | 0.3923 | 0.3837 | 0.3837 | 0.3837 | -0.004 (-1.11%) | 3,035,340 |
| 31 May 2012 | MYR | 0.3837 | 0.3965 | 0.3795 | 0.388 | 0.388 | 0.0 (0.0%) | 4,093,716 |
| 30 May 2012 | MYR | 0.3837 | 0.4008 | 0.3795 | 0.388 | 0.388 | +0.009 (+2.24%) | 12,386,459 |
| 29 May 2012 | MYR | 0.3923 | 0.3965 | 0.3752 | 0.3795 | 0.3795 | -0.013 (-3.26%) | 9,239,711 |
| 28 May 2012 | MYR | 0.4008 | 0.4093 | 0.388 | 0.3923 | 0.3923 | -0.009 (-2.12%) | 8,874,058 |
| 25 May 2012 | MYR | 0.3965 | 0.4093 | 0.3965 | 0.4008 | 0.4008 | +0.004 (+1.08%) | 5,576,967 |
| 24 May 2012 | MYR | 0.3965 | 0.4221 | 0.3965 | 0.3965 | 0.3965 | +0.009 (+2.19%) | 9,761,804 |
| 23 May 2012 | MYR | 0.4349 | 0.4434 | 0.388 | 0.388 | 0.388 | -0.038 (-9.01%) | 18,138,982 |
| 22 May 2012 | MYR | 0.4434 | 0.4477 | 0.4264 | 0.4264 | 0.4264 | -0.013 (-2.91%) | 9,199,721 |
| 21 May 2012 | MYR | 0.4434 | 0.4562 | 0.4306 | 0.4392 | 0.4392 | 0.0 (0.0%) | 12,068,067 |
| 18 May 2012 | MYR | 0.4264 | 0.4477 | 0.4264 | 0.4392 | 0.4392 | +0.004 (+0.99%) | 11,160,619 |
| 17 May 2012 | MYR | 0.4562 | 0.469 | 0.4349 | 0.4349 | 0.4349 | -0.021 (-4.67%) | 21,213,374 |
| 16 May 2012 | MYR | 0.4818 | 0.4861 | 0.4519 | 0.4562 | 0.4562 | -0.026 (-5.31%) | 11,686,231 |
| 15 May 2012 | MYR | 0.4733 | 0.5031 | 0.4647 | 0.4818 | 0.4818 | +0.009 (+1.80%) | 22,293,094 |
| 14 May 2012 | MYR | 0.4903 | 0.4903 | 0.469 | 0.4733 | 0.4733 | -0.017 (-3.47%) | 7,348,120 |
| 11 May 2012 | MYR | 0.5287 | 0.533 | 0.4818 | 0.4903 | 0.4903 | -0.043 (-8.01%) | 53,400,907 |
| 10 May 2012 | MYR | 0.5756 | 0.5884 | 0.533 | 0.533 | 0.533 | -0.051 (-8.75%) | 13,019,491 |
| 9 May 2012 | MYR | 0.614 | 0.6268 | 0.5713 | 0.5841 | 0.5841 | -0.021 (-3.52%) | 65,325,317 |
| 8 May 2012 | MYR | 0.4861 | 0.614 | 0.4775 | 0.6054 | 0.6054 | +0.111 (+22.40%) | 43,373,131 |
| 7 May 2012 | MYR | 0.4946 | 0.4988 | 0.4733 | 0.4946 | 0.4946 | 0.0 (0.0%) | 1,590,202 |
| 4 May 2012 | MYR | 0.5116 | 0.5159 | 0.4861 | 0.4946 | 0.4946 | -0.017 (-3.32%) | 3,341,888 |
| 3 May 2012 | MYR | 0.5372 | 0.5799 | 0.5116 | 0.5116 | 0.5116 | -0.017 (-3.23%) | 20,799,875 |
| 2 May 2012 | MYR | 0.4519 | 0.5287 | 0.4434 | 0.5287 | 0.5287 | +0.077 (+16.99%) | 8,522,829 |
| 30 Apr 2012 | MYR | 0.4434 | 0.4562 | 0.4178 | 0.4519 | 0.4519 | +0.017 (+3.91%) | 2,590,294 |
| 27 Apr 2012 | MYR | 0.4392 | 0.4519 | 0.4349 | 0.4349 | 0.4349 | 0.0 (0.0%) | 2,435,027 |
