| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2010 | MYR | 5.92 | 5.92 | 5.77 | 5.83 | 5.83 | -0.1 (-1.69%) | 2,492,200 |
| 7 Sep 2010 | MYR | 5.88 | 5.94 | 5.87 | 5.93 | 5.93 | -0.03 (-0.50%) | 5,467,400 |
| 6 Sep 2010 | MYR | 5.89 | 5.99 | 5.89 | 5.96 | 5.96 | +0.07 (+1.19%) | 6,805,400 |
| 3 Sep 2010 | MYR | 5.89 | 5.9 | 5.87 | 5.89 | 5.89 | 0.0 (0.0%) | 6,473,500 |
| 2 Sep 2010 | MYR | 5.83 | 5.93 | 5.78 | 5.89 | 5.89 | +0.09 (+1.55%) | 8,565,700 |
| 1 Sep 2010 | MYR | 5.72 | 5.86 | 5.72 | 5.8 | 5.8 | +0.14 (+2.47%) | 12,963,600 |
| 30 Aug 2010 | MYR | 5.58 | 5.7 | 5.58 | 5.66 | 5.66 | +0.1 (+1.80%) | 8,489,900 |
| 27 Aug 2010 | MYR | 5.5 | 5.58 | 5.49 | 5.56 | 5.56 | +0.01 (+0.18%) | 7,975,700 |
| 26 Aug 2010 | MYR | 5.45 | 5.55 | 5.44 | 5.55 | 5.55 | +0.11 (+2.02%) | 4,667,900 |
| 25 Aug 2010 | MYR | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | -0.08 (-1.45%) | 11,174,000 |
| 24 Aug 2010 | MYR | 5.51 | 5.58 | 5.5 | 5.52 | 5.52 | 0.0 (0.0%) | 7,984,800 |
| 23 Aug 2010 | MYR | 5.5 | 5.54 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 8,133,900 |
| 20 Aug 2010 | MYR | 5.55 | 5.55 | 5.47 | 5.5 | 5.5 | -0.08 (-1.43%) | 4,418,500 |
| 19 Aug 2010 | MYR | 5.54 | 5.6 | 5.5 | 5.58 | 5.58 | +0.07 (+1.27%) | 12,556,400 |
| 18 Aug 2010 | MYR | 5.47 | 5.54 | 5.46 | 5.51 | 5.51 | +0.08 (+1.47%) | 12,257,100 |
| 17 Aug 2010 | MYR | 5.24 | 5.52 | 5.24 | 5.43 | 5.43 | +0.18 (+3.43%) | 21,614,300 |
| 16 Aug 2010 | MYR | 5.19 | 5.25 | 5.18 | 5.25 | 5.25 | +0.07 (+1.35%) | 3,266,000 |
| 13 Aug 2010 | MYR | 5.19 | 5.19 | 5.16 | 5.18 | 5.18 | +0.01 (+0.19%) | 3,584,800 |
| 12 Aug 2010 | MYR | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,089,700 |
| 11 Aug 2010 | MYR | 5.22 | 5.22 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 2,914,100 |
| 10 Aug 2010 | MYR | 5.23 | 5.23 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 3,471,900 |
| 9 Aug 2010 | MYR | 5.2 | 5.22 | 5.19 | 5.22 | 5.22 | +0.03 (+0.58%) | 3,484,600 |
| 6 Aug 2010 | MYR | 5.14 | 5.22 | 5.14 | 5.19 | 5.19 | +0.05 (+0.97%) | 5,266,400 |
| 5 Aug 2010 | MYR | 5.14 | 5.18 | 5.13 | 5.14 | 5.14 | 0.0 (0.0%) | 3,388,100 |
| 4 Aug 2010 | MYR | 5.12 | 5.15 | 5.1 | 5.14 | 5.14 | -0.06 (-1.15%) | 2,681,500 |
| 3 Aug 2010 | MYR | 5.12 | 5.28 | 5.1 | 5.2 | 5.2 | +0.11 (+2.16%) | 258,700 |
| 2 Aug 2010 | MYR | 5.14 | 5.18 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 5,375,500 |
| 30 Jul 2010 | MYR | 5.13 | 5.21 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 3,914,600 |
| 29 Jul 2010 | MYR | 5.18 | 5.19 | 5.12 | 5.15 | 5.15 | -0.05 (-0.96%) | 2,318,400 |
| 28 Jul 2010 | MYR | 5.14 | 5.2 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 6,764,600 |
