| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2010 | MYR | 6.37 | 6.37 | 6.34 | 6.35 | 6.35 | -0.03 (-0.47%) | 12,839,600 |
| 3 Feb 2010 | MYR | 6.38 | 6.44 | 6.36 | 6.38 | 6.38 | 0.0 (0.0%) | 10,172,800 |
| 2 Feb 2010 | MYR | 6.35 | 6.39 | 6.31 | 6.38 | 6.38 | +0.06 (+0.95%) | 18,091,800 |
| 29 Jan 2010 | MYR | 6.33 | 6.35 | 6.29 | 6.32 | 6.32 | -0.05 (-0.78%) | 26,123,800 |
| 28 Jan 2010 | MYR | 6.39 | 6.4 | 6.32 | 6.37 | 6.37 | -0.01 (-0.16%) | 18,758,800 |
| 27 Jan 2010 | MYR | 6.5 | 6.5 | 6.34 | 6.38 | 6.38 | -0.22 (-3.33%) | 33,404,200 |
| 26 Jan 2010 | MYR | 6.64 | 6.64 | 6.48 | 6.6 | 6.6 | -0.04 (-0.60%) | 20,145,600 |
| 25 Jan 2010 | MYR | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | -0.03 (-0.45%) | 85,200 |
| 22 Jan 2010 | MYR | 6.7 | 6.74 | 6.64 | 6.67 | 6.67 | -0.08 (-1.19%) | 15,087,600 |
| 21 Jan 2010 | MYR | 6.67 | 6.76 | 6.67 | 6.75 | 6.75 | +0.04 (+0.60%) | 9,666,200 |
| 20 Jan 2010 | MYR | 6.69 | 6.72 | 6.69 | 6.71 | 6.71 | +0.02 (+0.30%) | 10,054,400 |
| 19 Jan 2010 | MYR | 6.73 | 6.73 | 6.68 | 6.69 | 6.69 | 0.0 (0.0%) | 7,325,200 |
| 18 Jan 2010 | MYR | 6.7 | 6.71 | 6.68 | 6.69 | 6.69 | -0.03 (-0.45%) | 9,917,000 |
| 15 Jan 2010 | MYR | 6.71 | 6.74 | 6.69 | 6.72 | 6.72 | +0.01 (+0.15%) | 13,132,600 |
| 14 Jan 2010 | MYR | 6.73 | 6.75 | 6.68 | 6.71 | 6.71 | 0.0 (0.0%) | 13,394,200 |
| 13 Jan 2010 | MYR | 6.76 | 6.76 | 6.69 | 6.71 | 6.71 | -0.05 (-0.74%) | 7,729,200 |
| 12 Jan 2010 | MYR | 6.78 | 6.79 | 6.74 | 6.76 | 6.76 | +0.01 (+0.15%) | 12,106,200 |
| 11 Jan 2010 | MYR | 6.7 | 6.78 | 6.7 | 6.75 | 6.75 | +0.06 (+0.90%) | 7,640,600 |
| 8 Jan 2010 | MYR | 6.6 | 6.72 | 6.6 | 6.69 | 6.69 | +0.12 (+1.83%) | 6,184,800 |
| 7 Jan 2010 | MYR | 6.64 | 6.74 | 6.57 | 6.57 | 6.57 | -0.05 (-0.76%) | 8,632,200 |
| 6 Jan 2010 | MYR | 6.52 | 6.69 | 6.48 | 6.62 | 6.62 | +0.13 (+2.00%) | 13,405,000 |
| 5 Jan 2010 | MYR | 6.45 | 6.56 | 6.45 | 6.49 | 6.49 | +0.06 (+0.93%) | 17,187,000 |
| 4 Jan 2010 | MYR | 6.44 | 6.46 | 6.42 | 6.43 | 6.43 | +0.01 (+0.16%) | 8,248,600 |
| 31 Dec 2009 | MYR | 6.48 | 6.49 | 6.42 | 6.42 | 6.42 | -0.04 (-0.62%) | 3,927,000 |
| 30 Dec 2009 | MYR | 6.55 | 6.55 | 6.46 | 6.46 | 6.46 | -0.09 (-1.37%) | 5,259,000 |
| 29 Dec 2009 | MYR | 6.51 | 6.55 | 6.49 | 6.55 | 6.55 | +0.04 (+0.61%) | 3,825,400 |
| 28 Dec 2009 | MYR | 6.42 | 6.52 | 6.42 | 6.51 | 6.51 | +0.09 (+1.40%) | 3,815,200 |
| 24 Dec 2009 | MYR | 6.42 | 6.43 | 6.41 | 6.42 | 6.42 | +0.01 (+0.16%) | 6,046,400 |
| 23 Dec 2009 | MYR | 6.42 | 6.43 | 6.41 | 6.41 | 6.41 | -0.04 (-0.62%) | 3,441,600 |
| 22 Dec 2009 | MYR | 6.42 | 6.45 | 6.41 | 6.45 | 6.45 | +0.05 (+0.78%) | 4,570,600 |
