| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2010 | MYR | 5.08 | 5.1 | 5.03 | 5.05 | 5.05 | -0.07 (-1.37%) | 3,440,400 |
| 16 Jul 2010 | MYR | 5.1 | 5.13 | 5.1 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,629,700 |
| 15 Jul 2010 | MYR | 5.17 | 5.18 | 5.1 | 5.1 | 5.1 | -0.06 (-1.16%) | 5,668,800 |
| 14 Jul 2010 | MYR | 5.1 | 5.22 | 5.08 | 5.16 | 5.16 | +0.07 (+1.38%) | 14,603,900 |
| 13 Jul 2010 | MYR | 5.09 | 5.09 | 5.06 | 5.09 | 5.09 | +0.02 (+0.39%) | 2,489,800 |
| 12 Jul 2010 | MYR | 5.02 | 5.1 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 5,199,000 |
| 9 Jul 2010 | MYR | 5.02 | 5.1 | 5.01 | 5.07 | 5.07 | +0.05 (+1.00%) | 5,117,100 |
| 8 Jul 2010 | MYR | 5.05 | 5.05 | 5.01 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,961,400 |
| 7 Jul 2010 | MYR | 4.99 | 5 | 4.99 | 5 | 5 | 0.0 (0.0%) | 5,196,200 |
| 6 Jul 2010 | MYR | 4.98 | 5.01 | 4.98 | 5 | 5 | +0.01 (+0.20%) | 6,005,200 |
| 5 Jul 2010 | MYR | 5 | 5.01 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 4,342,900 |
| 2 Jul 2010 | MYR | 5 | 5 | 4.98 | 4.99 | 4.99 | 0.0 (0.0%) | 2,733,200 |
| 1 Jul 2010 | MYR | 5 | 5.01 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 7,306,900 |
| 30 Jun 2010 | MYR | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 3,151,100 |
| 29 Jun 2010 | MYR | 5.02 | 5.05 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 3,181,900 |
| 28 Jun 2010 | MYR | 5 | 5.03 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 2,744,100 |
| 25 Jun 2010 | MYR | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,383,000 |
| 24 Jun 2010 | MYR | 5.02 | 5.04 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 4,772,000 |
| 23 Jun 2010 | MYR | 5 | 5.05 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 5,885,800 |
| 22 Jun 2010 | MYR | 5.07 | 5.07 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 6,038,200 |
| 21 Jun 2010 | MYR | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | +0.1 (+2.02%) | 6,783,200 |
| 18 Jun 2010 | MYR | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 3,453,100 |
| 17 Jun 2010 | MYR | 4.92 | 5.01 | 4.92 | 4.96 | 4.96 | +0.06 (+1.22%) | 4,531,000 |
| 16 Jun 2010 | MYR | 4.92 | 4.96 | 4.9 | 4.9 | 4.9 | -0.01 (-0.20%) | 1,140,100 |
| 15 Jun 2010 | MYR | 4.95 | 4.95 | 4.9 | 4.91 | 4.91 | 0.0 (0.0%) | 3,399,500 |
| 14 Jun 2010 | MYR | 4.93 | 4.96 | 4.9 | 4.91 | 4.91 | -0.02 (-0.41%) | 3,443,200 |
| 11 Jun 2010 | MYR | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.02 (-0.40%) | 5,858,200 |
| 10 Jun 2010 | MYR | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 1,762,700 |
| 9 Jun 2010 | MYR | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | +0.03 (+0.61%) | 2,585,700 |
| 8 Jun 2010 | MYR | 4.84 | 4.95 | 4.84 | 4.92 | 4.92 | +0.02 (+0.41%) | 4,469,500 |
