| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2010 | MYR | 4.6 | 4.675 | 4.5 | 4.675 | 4.675 | +0.05 (+1.08%) | 44,800 |
| 12 Mar 2010 | MYR | 4.575 | 4.65 | 4.575 | 4.625 | 4.625 | +0.05 (+1.09%) | 64,840 |
| 11 Mar 2010 | MYR | 4.575 | 4.6 | 4.55 | 4.575 | 4.575 | 0.0 (0.0%) | 32,320 |
| 10 Mar 2010 | MYR | 4.5 | 4.575 | 4.5 | 4.575 | 4.575 | 0.0 (0.0%) | 51,880 |
| 9 Mar 2010 | MYR | 4.6 | 4.6 | 4.5 | 4.575 | 4.575 | +0.05 (+1.10%) | 21,400 |
| 8 Mar 2010 | MYR | 4.6 | 4.6 | 4.525 | 4.525 | 4.525 | -0.075 (-1.63%) | 202,000 |
| 5 Mar 2010 | MYR | 4.575 | 5.125 | 4.575 | 4.6 | 4.6 | +0.025 (+0.55%) | 6,848,520 |
| 4 Mar 2010 | MYR | 4.525 | 4.575 | 4.525 | 4.575 | 4.575 | +0.05 (+1.10%) | 36,800 |
| 3 Mar 2010 | MYR | 4.575 | 4.575 | 4.525 | 4.525 | 4.525 | -0.025 (-0.55%) | 215,000 |
| 2 Mar 2010 | MYR | 4.5 | 4.55 | 4.5 | 4.55 | 4.55 | +0.025 (+0.55%) | 456,320 |
| 1 Mar 2010 | MYR | 4.375 | 4.525 | 4.325 | 4.525 | 4.525 | +0.025 (+0.56%) | 514,960 |
| 25 Feb 2010 | MYR | 4 | 4.525 | 4 | 4.5 | 4.5 | +0.5 (+12.50%) | 191,720 |
| 24 Feb 2010 | MYR | 3.8 | 4 | 3.8 | 4 | 4 | +0.2 (+5.26%) | 44,360 |
| 23 Feb 2010 | MYR | 3.775 | 3.8 | 3.775 | 3.8 | 3.8 | 0.0 (0.0%) | 13,600 |
| 22 Feb 2010 | MYR | 3.75 | 3.8 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 8,600 |
| 19 Feb 2010 | MYR | 3.575 | 3.775 | 3.575 | 3.75 | 3.75 | +0.125 (+3.45%) | 143,720 |
| 18 Feb 2010 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 23,200 |
| 17 Feb 2010 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 4,000 |
| 12 Feb 2010 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | -0.05 (-1.36%) | 1,200 |
| 10 Feb 2010 | MYR | 3.7 | 3.7 | 3.675 | 3.675 | 3.675 | 0.0 (0.0%) | 40,000 |
| 9 Feb 2010 | MYR | 3.7 | 3.7 | 3.65 | 3.675 | 3.675 | -0.025 (-0.68%) | 64,600 |
| 8 Feb 2010 | MYR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 9,400 |
| 5 Feb 2010 | MYR | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 143,600 |
| 4 Feb 2010 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 29,040 |
| 3 Feb 2010 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
| 2 Feb 2010 | MYR | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 93,440 |
| 29 Jan 2010 | MYR | 3.7 | 3.725 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 3,840 |
| 28 Jan 2010 | MYR | 3.75 | 3.75 | 3.725 | 3.75 | 3.75 | 0.0 (0.0%) | 133,560 |
| 27 Jan 2010 | MYR | 3.75 | 3.75 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 190,800 |
| 26 Jan 2010 | MYR | 3.675 | 3.75 | 3.675 | 3.75 | 3.75 | 0.0 (0.0%) | 210,000 |
