| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2011 | MYR | 2.3399 | 2.3399 | 2.3251 | 2.3325 | 2.3325 | -0.007 (-0.32%) | 17,529,640 |
| 21 Sep 2011 | MYR | 2.3325 | 2.3399 | 2.3251 | 2.3399 | 2.3399 | +0.007 (+0.32%) | 6,609,200 |
| 20 Sep 2011 | MYR | 2.3658 | 2.3658 | 2.3288 | 2.3325 | 2.3325 | -0.041 (-1.72%) | 33,726,097 |
| 15 Sep 2011 | MYR | 2.377 | 2.3807 | 2.3733 | 2.3733 | 2.3733 | -0.004 (-0.16%) | 9,748,772 |
| 14 Sep 2011 | MYR | 2.3881 | 2.3881 | 2.377 | 2.377 | 2.377 | -0.007 (-0.31%) | 6,010,131 |
| 13 Sep 2011 | MYR | 2.3844 | 2.3881 | 2.3807 | 2.3844 | 2.3844 | 0.0 (0.0%) | 4,008,735 |
| 12 Sep 2011 | MYR | 2.3955 | 2.3992 | 2.3807 | 2.3844 | 2.3844 | -0.022 (-0.92%) | 13,876,889 |
| 9 Sep 2011 | MYR | 2.4251 | 2.4251 | 2.4029 | 2.4066 | 2.4066 | 0.0 (0.0%) | 3,860,723 |
| 8 Sep 2011 | MYR | 2.4066 | 2.4103 | 2.4066 | 2.4066 | 2.4066 | 0.0 (0.0%) | 5,049,677 |
| 7 Sep 2011 | MYR | 2.4066 | 2.4066 | 2.3992 | 2.4066 | 2.4066 | 0.0 (0.0%) | 7,259,586 |
| 6 Sep 2011 | MYR | 2.4103 | 2.4103 | 2.3733 | 2.4066 | 2.4066 | -0.007 (-0.31%) | 19,970,750 |
| 5 Sep 2011 | MYR | 2.4288 | 2.4288 | 2.414 | 2.414 | 2.414 | -0.015 (-0.61%) | 14,411,675 |
| 2 Sep 2011 | MYR | 2.4584 | 2.4584 | 2.4214 | 2.4288 | 2.4288 | +0.011 (+0.46%) | 16,093,821 |
| 29 Aug 2011 | MYR | 2.4214 | 2.4214 | 2.4066 | 2.4177 | 2.4177 | +0.011 (+0.46%) | 4,387,947 |
| 26 Aug 2011 | MYR | 2.4214 | 2.4214 | 2.3992 | 2.4066 | 2.4066 | -0.015 (-0.61%) | 11,588,112 |
| 25 Aug 2011 | MYR | 2.4251 | 2.4251 | 2.4029 | 2.4214 | 2.4214 | +0.004 (+0.15%) | 19,382,485 |
| 24 Aug 2011 | MYR | 2.4066 | 2.4251 | 2.4066 | 2.4177 | 2.4177 | +0.007 (+0.31%) | 21,236,951 |
| 23 Aug 2011 | MYR | 2.3881 | 2.4177 | 2.3807 | 2.4103 | 2.4103 | +0.022 (+0.93%) | 20,948,490 |
| 22 Aug 2011 | MYR | 2.3881 | 2.3918 | 2.377 | 2.3881 | 2.3881 | -0.011 (-0.46%) | 12,607,447 |
| 19 Aug 2011 | MYR | 2.3955 | 2.4029 | 2.3881 | 2.3992 | 2.3992 | -0.011 (-0.46%) | 16,523,270 |
| 18 Aug 2011 | MYR | 2.4066 | 2.4103 | 2.4066 | 2.4103 | 2.4103 | +0.007 (+0.31%) | 9,236,674 |
| 17 Aug 2011 | MYR | 2.3992 | 2.4066 | 2.3992 | 2.4029 | 2.4029 | +0.007 (+0.31%) | 17,147,187 |
| 16 Aug 2011 | MYR | 2.4029 | 2.4066 | 2.3918 | 2.3955 | 2.3955 | +0.004 (+0.15%) | 14,670,425 |
| 15 Aug 2011 | MYR | 2.3918 | 2.3955 | 2.3844 | 2.3918 | 2.3918 | 0.0 (0.0%) | 11,451,445 |
| 12 Aug 2011 | MYR | 2.3881 | 2.3918 | 2.3807 | 2.3918 | 2.3918 | +0.018 (+0.78%) | 16,086,258 |
| 11 Aug 2011 | MYR | 2.3695 | 2.3918 | 2.3547 | 2.3733 | 2.3733 | -0.022 (-0.93%) | 25,215,435 |
| 10 Aug 2011 | MYR | 2.4066 | 2.4103 | 2.3733 | 2.3955 | 2.3955 | +0.022 (+0.94%) | 15,274,355 |
| 9 Aug 2011 | MYR | 2.3658 | 2.4029 | 2.3177 | 2.3733 | 2.3733 | -0.037 (-1.54%) | 44,788,067 |
| 8 Aug 2011 | MYR | 2.4066 | 2.414 | 2.3621 | 2.4103 | 2.4103 | -0.022 (-0.91%) | 40,676,696 |
| 5 Aug 2011 | MYR | 2.4362 | 2.4362 | 2.4066 | 2.4325 | 2.4325 | -0.056 (-2.23%) | 42,665,128 |
