| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2010 | MYR | 6.72 | 6.73 | 6.68 | 6.68 | 6.68 | -0.04 (-0.60%) | 15,988,800 |
| 19 Mar 2010 | MYR | 6.76 | 6.81 | 6.69 | 6.72 | 6.72 | -0.04 (-0.59%) | 11,310,200 |
| 18 Mar 2010 | MYR | 6.83 | 6.84 | 6.74 | 6.76 | 6.76 | -0.03 (-0.44%) | 9,908,400 |
| 17 Mar 2010 | MYR | 6.83 | 6.92 | 6.78 | 6.79 | 6.79 | +0.01 (+0.15%) | 12,308,400 |
| 16 Mar 2010 | MYR | 6.84 | 6.84 | 6.7 | 6.78 | 6.78 | -0.06 (-0.88%) | 11,688,000 |
| 15 Mar 2010 | MYR | 6.92 | 6.96 | 6.77 | 6.84 | 6.84 | -0.08 (-1.16%) | 6,027,550 |
| 12 Mar 2010 | MYR | 7.02 | 7.02 | 6.86 | 6.92 | 6.92 | -0.1 (-1.42%) | 12,051,600 |
| 11 Mar 2010 | MYR | 7.08 | 7.16 | 7 | 7.02 | 7.02 | -0.12 (-1.68%) | 12,439,200 |
| 10 Mar 2010 | MYR | 7.09 | 7.15 | 7.09 | 7.14 | 7.14 | +0.07 (+0.99%) | 12,675,400 |
| 9 Mar 2010 | MYR | 7.08 | 7.13 | 7.03 | 7.07 | 7.07 | +0.01 (+0.14%) | 20,366,200 |
| 8 Mar 2010 | MYR | 6.95 | 7.08 | 6.95 | 7.06 | 7.06 | +0.2 (+2.92%) | 22,924,600 |
| 5 Mar 2010 | MYR | 6.85 | 6.88 | 6.82 | 6.86 | 6.86 | +0.07 (+1.03%) | 10,476,800 |
| 4 Mar 2010 | MYR | 6.78 | 6.81 | 6.75 | 6.79 | 6.79 | -0.01 (-0.15%) | 18,693,800 |
| 3 Mar 2010 | MYR | 6.84 | 6.85 | 6.75 | 6.8 | 6.8 | -0.06 (-0.87%) | 22,720,400 |
| 2 Mar 2010 | MYR | 6.8 | 6.92 | 6.8 | 6.86 | 6.86 | +0.13 (+1.93%) | 31,417,200 |
| 1 Mar 2010 | MYR | 6.56 | 6.78 | 6.56 | 6.73 | 6.73 | +0.22 (+3.38%) | 27,238,400 |
| 25 Feb 2010 | MYR | 6.51 | 6.54 | 6.48 | 6.51 | 6.51 | +0.01 (+0.15%) | 39,305,400 |
| 24 Feb 2010 | MYR | 6.42 | 6.5 | 6.42 | 6.5 | 6.5 | +0.17 (+2.69%) | 26,928,600 |
| 23 Feb 2010 | MYR | 6.29 | 6.33 | 6.25 | 6.33 | 6.33 | +0.03 (+0.48%) | 18,796,200 |
| 22 Feb 2010 | MYR | 6.28 | 6.3 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 12,127,400 |
| 19 Feb 2010 | MYR | 6.28 | 6.3 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 18,513,200 |
| 18 Feb 2010 | MYR | 6.28 | 6.3 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 17,041,200 |
| 17 Feb 2010 | MYR | 6.25 | 6.3 | 6.25 | 6.28 | 6.28 | +0.07 (+1.13%) | 16,914,800 |
| 12 Feb 2010 | MYR | 6.18 | 6.22 | 6.18 | 6.21 | 6.21 | +0.03 (+0.49%) | 13,716,000 |
| 11 Feb 2010 | MYR | 6.18 | 6.19 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 8,483,400 |
| 10 Feb 2010 | MYR | 6.17 | 6.2 | 6.15 | 6.18 | 6.18 | +0.07 (+1.15%) | 14,879,400 |
| 9 Feb 2010 | MYR | 6.06 | 6.11 | 6.03 | 6.11 | 6.11 | 0.0 (0.0%) | 18,875,800 |
| 8 Feb 2010 | MYR | 6.18 | 6.18 | 6.08 | 6.11 | 6.11 | -0.1 (-1.61%) | 19,742,200 |
| 5 Feb 2010 | MYR | 6.27 | 6.3 | 6.18 | 6.21 | 6.21 | -0.14 (-2.20%) | 18,384,400 |
| 4 Feb 2010 | MYR | 6.37 | 6.37 | 6.34 | 6.35 | 6.35 | -0.03 (-0.47%) | 12,839,600 |
