| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2011 | MYR | 39.59 | 40.92 | 39.59 | 40.92 | 40.92 | -8.19 (-16.68%) | 40 |
| 21 Jul 2011 | MYR | 46.93 | 49.11 | 46.93 | 49.11 | 49.11 | +2.18 (+4.65%) | 82 |
| 20 Jul 2011 | MYR | 45.26 | 46.93 | 45.26 | 46.93 | 46.93 | +1.85 (+4.10%) | 10 |
| 19 Jul 2011 | MYR | 43.665 | 45.19 | 43.665 | 45.08 | 45.08 | -0.75 (-1.64%) | 320 |
| 14 Jul 2011 | MYR | 46.465 | 46.465 | 45.83 | 45.83 | 45.83 | -0.5 (-1.08%) | 9,000 |
| 11 Jul 2011 | MYR | 48.19 | 48.19 | 46.33 | 46.33 | 46.33 | -6.18 (-11.77%) | 300 |
| 6 Jul 2011 | MYR | 53.44 | 53.44 | 51.92 | 52.51 | 52.51 | -2.13 (-3.90%) | 210 |
| 1 Jul 2011 | MYR | 53.26 | 54.66 | 53.26 | 54.64 | 54.64 | +2.6 (+5.00%) | 20 |
| 29 Jun 2011 | MYR | 51.32 | 52.56 | 51.32 | 52.04 | 52.04 | +1.82 (+3.62%) | 50 |
| 27 Jun 2011 | MYR | 50.12 | 50.35 | 49.44 | 50.22 | 50.22 | -1.16 (-2.26%) | 5,234 |
| 23 Jun 2011 | MYR | 52.78 | 52.78 | 51.38 | 51.38 | 51.38 | -1.67 (-3.15%) | 33 |
| 21 Jun 2011 | MYR | 51.77 | 53.05 | 51.77 | 53.05 | 53.05 | +1.29 (+2.49%) | 18 |
| 20 Jun 2011 | MYR | 51.85 | 51.85 | 51.71 | 51.76 | 51.76 | -0.52 (-0.99%) | 100 |
| 17 Jun 2011 | MYR | 50.83 | 52.28 | 50.83 | 52.28 | 52.28 | +1.32 (+2.59%) | 1,000 |
| 15 Jun 2011 | MYR | 52.5 | 52.5 | 50.96 | 50.96 | 50.96 | -1.48 (-2.82%) | 130 |
| 9 Jun 2011 | MYR | 52.09 | 52.44 | 51.72 | 52.44 | 52.44 | -1.07 (-2.00%) | 22 |
| 1 Jun 2011 | MYR | 54.35 | 54.35 | 53.51 | 53.51 | 53.51 | -0.71 (-1.31%) | 150 |
| 31 May 2011 | MYR | 53.27 | 54.22 | 53.27 | 54.22 | 54.22 | +0.88 (+1.65%) | 160 |
| 27 May 2011 | MYR | 52.63 | 53.7 | 52.63 | 53.34 | 53.34 | +2.02 (+3.94%) | 163 |
| 24 May 2011 | MYR | 51.43 | 51.55 | 51.32 | 51.32 | 51.32 | -0.05 (-0.10%) | 20 |
| 23 May 2011 | MYR | 52 | 52 | 51.37 | 51.37 | 51.37 | -2.95 (-5.43%) | 30 |
| 12 May 2011 | MYR | 54.5 | 54.5 | 54.11 | 54.32 | 54.32 | -0.28 (-0.51%) | 630 |
| 11 May 2011 | MYR | 54.15 | 54.6 | 54.15 | 54.6 | 54.6 | +2.29 (+4.38%) | 50 |
| 15 Apr 2011 | MYR | 52.93 | 52.93 | 52.31 | 52.31 | 52.31 | -1.41 (-2.62%) | 30 |
| 12 Apr 2011 | MYR | 53.87 | 53.87 | 53.72 | 53.72 | 53.72 | -1.39 (-2.52%) | 280 |
| 8 Apr 2011 | MYR | 54.56 | 55.22 | 54.56 | 55.11 | 55.11 | +1.86 (+3.49%) | 100 |
| 4 Apr 2011 | MYR | 52.87 | 53.64 | 52.87 | 53.25 | 53.25 | +0.48 (+0.91%) | 60 |
| 1 Apr 2011 | MYR | 51.68 | 52.93 | 51.68 | 52.77 | 52.77 | +1.11 (+2.15%) | 220 |
| 31 Mar 2011 | MYR | 53.5 | 53.5 | 51.66 | 51.66 | 51.66 | -0.44 (-0.84%) | 100 |
| 21 Mar 2011 | MYR | 52.2 | 52.2 | 52.1 | 52.1 | 52.1 | +0.3 (+0.58%) | 48 |
