| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2010 | MYR | 56.88 | 56.88 | 56.3 | 56.36 | 56.36 | -1.03 (-1.79%) | 85 |
| 10 Mar 2010 | MYR | 56.74 | 57.45 | 56.74 | 57.39 | 57.39 | +0.46 (+0.81%) | 1,071 |
| 9 Mar 2010 | MYR | 57.17 | 57.22 | 56.93 | 56.93 | 56.93 | -0.25 (-0.44%) | 400 |
| 8 Mar 2010 | MYR | 56.92 | 57.49 | 56.92 | 57.18 | 57.18 | +0.5 (+0.88%) | 90 |
| 5 Mar 2010 | MYR | 55 | 56.68 | 55 | 56.68 | 56.68 | +1.98 (+3.62%) | 130 |
| 4 Mar 2010 | MYR | 54.1 | 54.9 | 54.1 | 54.7 | 54.7 | +0.05 (+0.09%) | 205 |
| 3 Mar 2010 | MYR | 54.4 | 54.65 | 54.4 | 54.65 | 54.65 | +0.04 (+0.07%) | 100 |
| 2 Mar 2010 | MYR | 53.88 | 54.61 | 53.88 | 54.61 | 54.61 | +1.44 (+2.71%) | 190 |
| 25 Feb 2010 | MYR | 52.44 | 53.17 | 52.44 | 53.17 | 53.17 | +0.26 (+0.49%) | 190 |
| 24 Feb 2010 | MYR | 52.78 | 52.91 | 52.78 | 52.91 | 52.91 | +0.41 (+0.78%) | 60 |
| 23 Feb 2010 | MYR | 54 | 54.18 | 52.5 | 52.5 | 52.5 | -1.34 (-2.49%) | 20 |
| 22 Feb 2010 | MYR | 53.55 | 54.12 | 53.4 | 53.84 | 53.84 | +0.54 (+1.01%) | 814 |
| 19 Feb 2010 | MYR | 51.72 | 53.35 | 51.72 | 53.3 | 53.3 | +1.78 (+3.45%) | 1,202 |
| 17 Feb 2010 | MYR | 50.82 | 51.52 | 50.82 | 51.52 | 51.52 | +2.045 (+4.13%) | 600 |
| 16 Feb 2010 | MYR | 48.7 | 49.475 | 48.7 | 49.475 | 49.475 | +2.125 (+4.49%) | 385 |
| 12 Feb 2010 | MYR | 48.76 | 48.76 | 47.1 | 47.35 | 47.35 | -1.375 (-2.82%) | 975 |
| 11 Feb 2010 | MYR | 50.3 | 50.3 | 48.725 | 48.725 | 48.725 | +2 (+4.28%) | 319 |
| 8 Feb 2010 | MYR | 47.8 | 48.06 | 45.865 | 46.725 | 46.725 | -1.175 (-2.45%) | 320 |
| 5 Feb 2010 | MYR | 49.1 | 49.1 | 47.83 | 47.9 | 47.9 | -4.91 (-9.30%) | 179 |
| 3 Feb 2010 | MYR | 53.92 | 53.92 | 52.4 | 52.81 | 52.81 | -0.52 (-0.98%) | 160 |
| 2 Feb 2010 | MYR | 53 | 53.33 | 53 | 53.33 | 53.33 | +2.17 (+4.24%) | 200 |
| 26 Jan 2010 | MYR | 51 | 52.73 | 50.95 | 51.16 | 51.16 | -0.25 (-0.49%) | 1,020 |
| 22 Jan 2010 | MYR | 53.4 | 53.4 | 51.41 | 51.41 | 51.41 | -2.59 (-4.80%) | 540 |
| 21 Jan 2010 | MYR | 55.01 | 55.5 | 54 | 54 | 54 | -1.01 (-1.84%) | 184 |
| 20 Jan 2010 | MYR | 56.25 | 56.25 | 55.01 | 55.01 | 55.01 | -3.91 (-6.64%) | 33 |
| 14 Jan 2010 | MYR | 58.92 | 58.92 | 58.7 | 58.92 | 58.92 | +0.77 (+1.32%) | 220 |
| 7 Jan 2010 | MYR | 57.13 | 58.4 | 57.13 | 58.15 | 58.15 | +0.89 (+1.55%) | 680 |
| 6 Jan 2010 | MYR | 57.2 | 57.31 | 57.2 | 57.26 | 57.26 | +1.53 (+2.75%) | 100 |
| 30 Dec 2009 | MYR | 56.46 | 56.46 | 55.73 | 55.73 | 55.73 | -0.08 (-0.14%) | 93 |
| 28 Dec 2009 | MYR | 55.9 | 56.24 | 55.81 | 55.81 | 55.81 | +0.31 (+0.56%) | 170 |
